Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:65.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM230203C00065000 | 2023-01-13 11:22AM EST | 2023-02-03 | 21.10 | 28.20 | 28.75 | 0.00 | - | 2 | 1 | 139.06% |
| TSM230210C00065000 | 2023-01-27 12:53PM EST | 2023-02-10 | 29.09 | 28.25 | 28.55 | -0.31 | -1.05% | 1 | 2 | 89.84% |
| TSM230217C00065000 | 2023-01-24 11:02AM EST | 2023-02-17 | 28.53 | 28.25 | 28.65 | -1.06 | -3.58% | 20 | 274 | 78.13% |
| TSM230224C00065000 | 2023-01-24 9:54AM EST | 2023-02-24 | 30.74 | 28.35 | 28.80 | 0.00 | - | 2 | 4 | 75.39% |
| TSM230317C00065000 | 2023-01-27 2:03PM EST | 2023-03-17 | 29.45 | 28.65 | 29.00 | +0.15 | +0.51% | 1 | 1,771 | 65.14% |
| TSM230421C00065000 | 2023-01-23 12:29PM EST | 2023-04-21 | 30.90 | 28.80 | 29.20 | 0.00 | - | 4 | 612 | 53.17% |
| TSM230616C00065000 | 2023-01-25 11:41AM EST | 2023-06-16 | 28.55 | 29.45 | 29.95 | 0.00 | - | 2 | 362 | 52.15% |
| TSM230721C00065000 | 2023-01-25 9:30AM EST | 2023-07-21 | 29.43 | 29.85 | 30.20 | 0.00 | - | 1 | 346 | 48.78% |
| TSM230915C00065000 | 2023-01-23 2:18PM EST | 2023-09-15 | 32.30 | 30.55 | 30.95 | 0.00 | - | 10 | 21 | 47.60% |
| TSM240119C00065000 | 2023-01-27 12:59PM EST | 2024-01-19 | 32.80 | 31.85 | 32.40 | +0.82 | +2.56% | 3 | 1,119 | 45.36% |
| TSM250117C00065000 | 2023-01-26 11:03AM EST | 2025-01-17 | 36.20 | 35.00 | 36.45 | 0.00 | - | 1 | 3,760 | 44.06% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM230203P00065000 | 2023-01-25 10:33AM EST | 2023-02-03 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 68 | 103.13% |
| TSM230210P00065000 | 2023-01-25 10:32AM EST | 2023-02-10 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 10 | 67.19% |
| TSM230217P00065000 | 2023-01-27 1:19PM EST | 2023-02-17 | 0.03 | 0.01 | 0.04 | 0.00 | - | 3 | 6,167 | 60.94% |
| TSM230224P00065000 | 2023-01-23 12:20PM EST | 2023-02-24 | 0.05 | 0.02 | 0.05 | 0.00 | - | 3 | 32 | 55.08% |
| TSM230303P00065000 | 2023-01-27 10:32AM EST | 2023-03-03 | 0.04 | 0.04 | 0.06 | -0.03 | -42.86% | 15 | 25 | 51.56% |
| TSM230317P00065000 | 2023-01-27 3:53PM EST | 2023-03-17 | 0.09 | 0.09 | 0.11 | -0.01 | -10.00% | 32 | 8,319 | 48.73% |
| TSM230421P00065000 | 2023-01-27 3:45PM EST | 2023-04-21 | 0.24 | 0.23 | 0.26 | -0.03 | -11.11% | 42 | 3,668 | 43.07% |
| TSM230616P00065000 | 2023-01-26 1:39PM EST | 2023-06-16 | 0.59 | 0.55 | 0.58 | 0.00 | - | 1 | 3,605 | 39.43% |
| TSM230721P00065000 | 2023-01-27 1:16PM EST | 2023-07-21 | 0.75 | 0.77 | 0.84 | -0.05 | -6.25% | 1 | 275 | 38.57% |
| TSM230915P00065000 | 2023-01-25 12:25PM EST | 2023-09-15 | 1.30 | 1.07 | 1.19 | 0.00 | - | 6 | 318 | 36.87% |
| TSM240119P00065000 | 2023-01-27 3:26PM EST | 2024-01-19 | 1.93 | 1.77 | 2.00 | -0.02 | -1.03% | 4 | 4,340 | 34.75% |
| TSM250117P00065000 | 2023-01-27 12:20PM EST | 2025-01-17 | 4.03 | 4.00 | 4.65 | -0.52 | -11.43% | 11 | 487 | 33.70% |
© 2023 Yahoo. All rights reserved.
