Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM231006C00065000 | 2023-09-29 9:44AM EDT | 2023-10-06 | 22.25 | 21.80 | 22.05 | +0.35 | +1.60% | 1 | 4 | 94.53% |
| TSM231020C00065000 | 2023-09-20 3:21PM EDT | 2023-10-20 | 23.05 | 21.95 | 22.40 | 0.00 | - | 12 | 52 | 75.29% |
| TSM231117C00065000 | 2023-08-23 11:08AM EDT | 2023-11-17 | 30.75 | 21.25 | 21.80 | 0.00 | - | 1 | 1 | 0.00% |
| TSM231215C00065000 | 2023-09-28 9:59AM EDT | 2023-12-15 | 22.02 | 22.80 | 23.10 | 0.00 | - | 1 | 3 | 53.54% |
| TSM240119C00065000 | 2023-09-21 10:43AM EDT | 2024-01-19 | 22.55 | 23.05 | 23.50 | 0.00 | - | 3 | 950 | 50.51% |
| TSM240216C00065000 | 2023-08-18 1:28PM EDT | 2024-02-16 | 27.90 | 25.85 | 26.35 | 0.00 | - | 5 | 5 | 65.78% |
| TSM240315C00065000 | 2023-09-27 10:48AM EDT | 2024-03-15 | 22.60 | 23.80 | 24.35 | 0.00 | - | 3 | 4 | 47.94% |
| TSM240419C00065000 | 2023-09-28 1:10PM EDT | 2024-04-19 | 24.45 | 24.10 | 24.70 | 0.00 | - | 2 | 10 | 45.91% |
| TSM240621C00065000 | 2023-09-19 3:39PM EDT | 2024-06-21 | 26.70 | 25.00 | 25.75 | 0.00 | - | 14 | 23 | 45.81% |
| TSM240920C00065000 | 2023-09-29 2:28PM EDT | 2024-09-20 | 26.50 | 26.15 | 26.95 | +2.40 | +9.96% | 1 | 1 | 44.81% |
| TSM250117C00065000 | 2023-09-29 11:37AM EDT | 2025-01-17 | 28.08 | 27.35 | 28.25 | +2.16 | +8.33% | 1 | 2,548 | 43.52% |
| TSM250620C00065000 | 2023-08-21 3:54PM EDT | 2025-06-20 | 35.40 | 29.90 | 30.40 | 0.00 | - | - | 1 | 44.37% |
| TSM260116C00065000 | 2023-09-27 3:26PM EDT | 2026-01-16 | 30.50 | 30.40 | 32.55 | 0.00 | - | 1 | 1 | 43.95% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM231006P00065000 | 2023-09-26 1:47PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.07 | 0.00 | - | 111 | 633 | 98.44% |
| TSM231013P00065000 | 2023-09-28 2:14PM EDT | 2023-10-13 | 0.02 | 0.01 | 0.02 | 0.00 | - | 13 | 311 | 60.16% |
| TSM231020P00065000 | 2023-09-29 11:13AM EDT | 2023-10-20 | 0.05 | 0.03 | 0.05 | 0.00 | - | 15 | 16,877 | 55.08% |
| TSM231027P00065000 | 2023-09-29 2:00PM EDT | 2023-10-27 | 0.06 | 0.05 | 0.08 | -0.07 | -53.85% | 1 | 204 | 50.59% |
| TSM231103P00065000 | 2023-09-29 11:43AM EDT | 2023-11-03 | 0.10 | 0.07 | 0.11 | 0.00 | - | 1 | 27 | 48.93% |
| TSM231117P00065000 | 2023-09-29 12:51PM EDT | 2023-11-17 | 0.14 | 0.14 | 0.15 | -0.05 | -26.32% | 33 | 7,077 | 43.36% |
| TSM231215P00065000 | 2023-09-28 3:23PM EDT | 2023-12-15 | 0.33 | 0.30 | 0.32 | 0.00 | - | 10 | 1,653 | 39.89% |
| TSM240119P00065000 | 2023-09-29 1:16PM EDT | 2024-01-19 | 0.54 | 0.51 | 0.55 | -0.01 | -1.82% | 7 | 9,393 | 37.31% |
| TSM240216P00065000 | 2023-09-28 11:51AM EDT | 2024-02-16 | 0.72 | 0.67 | 0.72 | 0.00 | - | 1 | 1,489 | 35.67% |
| TSM240315P00065000 | 2023-09-28 11:22AM EDT | 2024-03-15 | 0.96 | 0.86 | 0.90 | 0.00 | - | 1 | 656 | 34.57% |
| TSM240419P00065000 | 2023-09-29 1:54PM EDT | 2024-04-19 | 1.11 | 1.10 | 1.15 | -0.05 | -4.31% | 41 | 970 | 33.75% |
| TSM240621P00065000 | 2023-09-29 3:54PM EDT | 2024-06-21 | 1.57 | 1.53 | 1.60 | -0.24 | -13.26% | 17 | 4,577 | 32.72% |
| TSM240920P00065000 | 2023-09-26 1:07PM EDT | 2024-09-20 | 2.51 | 1.79 | 2.58 | 0.00 | - | 1 | 10 | 33.51% |
| TSM250117P00065000 | 2023-09-29 10:57AM EDT | 2025-01-17 | 2.94 | 2.57 | 3.40 | -0.41 | -12.24% | 5 | 1,112 | 32.45% |
| TSM250620P00065000 | 2023-09-26 9:34AM EDT | 2025-06-20 | 4.30 | 3.50 | 4.40 | 0.00 | - | 5 | 45 | 31.61% |
| TSM260116P00065000 | 2023-09-28 2:39PM EDT | 2026-01-16 | 5.20 | 4.75 | 5.80 | 0.00 | - | 9 | 12 | 31.28% |
© 2023 Yahoo. All rights reserved.
