Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:47AM EDT. Market open.
Strike:105.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM230929C00105000 | 2023-09-25 1:09PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,635 | 93.75% |
| TSM231006C00105000 | 2023-09-28 9:50AM EDT | 2023-10-06 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 24 | 53.13% |
| TSM231013C00105000 | 2023-09-22 2:55PM EDT | 2023-10-13 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 7 | 39.84% |
| TSM231020C00105000 | 2023-09-28 11:30AM EDT | 2023-10-20 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 3 | 5,512 | 38.28% |
| TSM231027C00105000 | 2023-09-25 9:37AM EDT | 2023-10-27 | 0.10 | 0.07 | 0.10 | 0.00 | - | 1 | 46 | 34.77% |
| TSM231103C00105000 | 2023-09-26 11:30AM EDT | 2023-11-03 | 0.10 | 0.10 | 0.13 | 0.00 | - | 15 | 24 | 32.72% |
| TSM231117C00105000 | 2023-09-28 11:25AM EDT | 2023-11-17 | 0.20 | 0.20 | 0.21 | +0.03 | +17.65% | 12 | 1,657 | 30.47% |
| TSM231215C00105000 | 2023-09-28 10:35AM EDT | 2023-12-15 | 0.43 | 0.45 | 0.46 | +0.09 | +26.47% | 4 | 2,551 | 29.05% |
| TSM240119C00105000 | 2023-09-28 10:44AM EDT | 2024-01-19 | 0.90 | 0.91 | 0.93 | +0.15 | +20.00% | 3 | 7,103 | 29.22% |
| TSM240216C00105000 | 2023-09-27 2:28PM EDT | 2024-02-16 | 1.32 | 1.31 | 1.34 | +0.22 | +20.00% | 3 | 272 | 29.37% |
| TSM240315C00105000 | 2023-09-26 3:54PM EDT | 2024-03-15 | 1.40 | 1.69 | 1.74 | 0.00 | - | 41 | 521 | 29.38% |
| TSM240419C00105000 | 2023-09-27 3:26PM EDT | 2024-04-19 | 2.14 | 2.34 | 2.39 | 0.00 | - | 7 | 558 | 30.18% |
| TSM240621C00105000 | 2023-09-27 1:28PM EDT | 2024-06-21 | 2.89 | 3.30 | 3.45 | 0.00 | - | 16 | 6,123 | 30.84% |
| TSM250117C00105000 | 2023-09-28 9:48AM EDT | 2025-01-17 | 6.60 | 6.80 | 6.95 | +0.13 | +2.01% | 2 | 638 | 32.86% |
| TSM250620C00105000 | 2023-09-26 9:35AM EDT | 2025-06-20 | 8.22 | 8.85 | 9.30 | 0.00 | - | 1 | 102 | 33.91% |
| TSM260116C00105000 | 2023-09-27 12:45PM EDT | 2026-01-16 | 11.07 | 11.40 | 13.20 | 0.00 | - | 6 | 8 | 36.87% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM230929P00105000 | 2023-08-16 10:02AM EDT | 2023-09-29 | 13.01 | 15.15 | 15.40 | 0.00 | - | - | 1 | 0.00% |
| TSM231013P00105000 | 2023-09-25 3:41PM EDT | 2023-10-13 | 19.15 | 18.35 | 18.75 | 0.00 | - | 1 | 5 | 58.40% |
| TSM231020P00105000 | 2023-09-27 2:31PM EDT | 2023-10-20 | 20.20 | 18.35 | 18.60 | 0.00 | - | 3,695 | 8 | 50.39% |
| TSM231117P00105000 | 2023-09-27 2:42PM EDT | 2023-11-17 | 19.04 | 18.55 | 18.75 | -0.92 | -4.61% | 2 | 4 | 36.87% |
| TSM231215P00105000 | 2023-09-28 9:53AM EDT | 2023-12-15 | 19.30 | 18.50 | 18.75 | -0.65 | -3.26% | 1 | 5 | 29.64% |
| TSM240119P00105000 | 2023-09-27 11:31AM EDT | 2024-01-19 | 19.90 | 18.70 | 19.00 | 0.00 | - | 17 | 1,607 | 27.47% |
| TSM240216P00105000 | 2023-09-22 10:35AM EDT | 2024-02-16 | 18.61 | 18.55 | 19.00 | 0.00 | - | 6 | 13 | 24.61% |
| TSM240315P00105000 | 2023-09-26 1:32PM EDT | 2024-03-15 | 20.89 | 18.80 | 19.05 | 0.00 | - | 20 | 64 | 22.91% |
| TSM240419P00105000 | 2023-09-05 9:44AM EDT | 2024-04-19 | 14.35 | 19.10 | 19.30 | 0.00 | - | 6 | 23 | 22.62% |
| TSM240621P00105000 | 2023-09-27 11:36AM EDT | 2024-06-21 | 20.63 | 19.45 | 19.60 | 0.00 | - | 41 | 1,117 | 21.45% |
| TSM250117P00105000 | 2023-09-18 3:14PM EDT | 2025-01-17 | 19.60 | 20.85 | 21.20 | 0.00 | - | 1 | 151 | 21.58% |
| TSM250620P00105000 | 2023-09-15 1:16PM EDT | 2025-06-20 | 20.45 | 21.80 | 22.10 | 0.00 | - | - | 11 | 21.14% |
© 2023 Yahoo. All rights reserved.
