Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:26AM EDT. Market open.
Strike:70.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM230929C00070000 | 2023-09-06 3:52PM EDT | 2023-09-29 | 22.30 | 16.05 | 16.20 | 0.00 | - | 2 | 0 | 180.47% |
| TSM231006C00070000 | 2023-09-25 11:09AM EDT | 2023-10-06 | 15.80 | 16.15 | 16.20 | 0.00 | - | 3 | 3 | 88.28% |
| TSM231020C00070000 | 2023-09-27 12:17PM EDT | 2023-10-20 | 15.00 | 16.40 | 16.60 | 0.00 | - | 9 | 7,039 | 65.63% |
| TSM231117C00070000 | 2023-09-27 12:17PM EDT | 2023-11-17 | 15.56 | 16.85 | 17.05 | 0.00 | - | 9 | 13 | 51.56% |
| TSM231215C00070000 | 2023-09-12 12:24PM EDT | 2023-12-15 | 22.30 | 17.45 | 17.65 | 0.00 | - | 1 | 135 | 49.24% |
| TSM240119C00070000 | 2023-09-28 9:34AM EDT | 2024-01-19 | 17.20 | 17.90 | 18.05 | +0.05 | +0.29% | 8 | 1,399 | 44.36% |
| TSM240216C00070000 | 2023-09-22 2:07PM EDT | 2024-02-16 | 18.30 | 18.50 | 18.65 | 0.00 | - | 11 | 15 | 44.01% |
| TSM240315C00070000 | 2023-09-27 10:48AM EDT | 2024-03-15 | 18.30 | 19.00 | 19.15 | 0.00 | - | 5 | 80 | 43.31% |
| TSM240419C00070000 | 2023-09-22 11:38AM EDT | 2024-04-19 | 19.75 | 19.50 | 19.75 | 0.00 | - | 12 | 33 | 42.70% |
| TSM240621C00070000 | 2023-09-27 3:51PM EDT | 2024-06-21 | 20.25 | 20.55 | 20.80 | 0.00 | - | 3 | 79 | 42.15% |
| TSM250117C00070000 | 2023-09-26 11:07AM EDT | 2025-01-17 | 22.40 | 23.55 | 23.80 | 0.00 | - | 1 | 2,368 | 41.35% |
| TSM250620C00070000 | 2023-09-27 12:18PM EDT | 2025-06-20 | 24.32 | 25.15 | 26.00 | 0.00 | - | 2 | 165 | 42.00% |
| TSM260116C00070000 | 2023-09-26 1:32PM EDT | 2026-01-16 | 26.50 | 25.80 | 28.00 | 0.00 | - | - | 1 | 41.11% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM230929P00070000 | 2023-09-26 1:07PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 523 | 98.44% |
| TSM231006P00070000 | 2023-09-27 2:54PM EDT | 2023-10-06 | 0.02 | 0.01 | 0.02 | 0.00 | - | 470 | 2,588 | 53.13% |
| TSM231013P00070000 | 2023-09-27 1:41PM EDT | 2023-10-13 | 0.07 | 0.04 | 0.05 | 0.00 | - | 11 | 93 | 46.48% |
| TSM231020P00070000 | 2023-09-27 3:27PM EDT | 2023-10-20 | 0.14 | 0.13 | 0.14 | -0.01 | -6.67% | 1 | 24,857 | 46.09% |
| TSM231027P00070000 | 2023-09-27 12:17PM EDT | 2023-10-27 | 0.22 | 0.16 | 0.19 | 0.00 | - | 13 | 42 | 42.77% |
| TSM231103P00070000 | 2023-09-26 1:09PM EDT | 2023-11-03 | 0.33 | 0.21 | 0.26 | 0.00 | - | 4 | 43 | 41.11% |
| TSM231117P00070000 | 2023-09-28 10:07AM EDT | 2023-11-17 | 0.34 | 0.33 | 0.34 | -0.03 | -8.11% | 12 | 976 | 37.21% |
| TSM231215P00070000 | 2023-09-28 9:30AM EDT | 2023-12-15 | 0.67 | 0.64 | 0.64 | -0.01 | -1.47% | 1 | 4,468 | 35.11% |
| TSM240119P00070000 | 2023-09-27 3:13PM EDT | 2024-01-19 | 1.05 | 0.99 | 1.00 | 0.00 | - | 261 | 10,979 | 33.35% |
| TSM240216P00070000 | 2023-09-27 1:19PM EDT | 2024-02-16 | 1.44 | 1.23 | 1.26 | 0.00 | - | 14 | 1,123 | 32.25% |
| TSM240315P00070000 | 2023-09-26 10:18AM EDT | 2024-03-15 | 1.71 | 1.51 | 1.55 | 0.00 | - | 372 | 2,390 | 31.70% |
| TSM240419P00070000 | 2023-09-27 11:47AM EDT | 2024-04-19 | 2.05 | 1.87 | 1.92 | 0.00 | - | 40 | 985 | 31.29% |
| TSM240621P00070000 | 2023-09-27 10:40AM EDT | 2024-06-21 | 2.61 | 2.46 | 2.51 | 0.00 | - | 10 | 7,485 | 30.52% |
| TSM240920P00070000 | 2023-09-25 10:19AM EDT | 2024-09-20 | 3.25 | 3.20 | 3.35 | 0.00 | - | 19 | 39 | 29.99% |
| TSM250117P00070000 | 2023-09-27 10:00AM EDT | 2025-01-17 | 4.43 | 4.25 | 4.35 | 0.00 | - | 1 | 2,251 | 29.51% |
| TSM250620P00070000 | 2023-09-21 10:26AM EDT | 2025-06-20 | 5.45 | 5.30 | 5.45 | 0.00 | - | 1 | 12 | 28.90% |
| TSM260116P00070000 | 2023-09-26 12:10PM EDT | 2026-01-16 | 7.00 | 6.15 | 7.30 | 0.00 | - | 3 | 29 | 29.59% |
© 2023 Yahoo. All rights reserved.
