Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM230324C00070000 | 2023-03-15 2:25PM EDT | 2023-03-24 | 16.10 | 19.95 | 20.25 | 0.00 | - | 15 | 0 | 114.06% |
| TSM230331C00070000 | 2023-03-10 11:31AM EDT | 2023-03-31 | 18.35 | 20.00 | 20.45 | 0.00 | - | 21 | 0 | 82.91% |
| TSM230406C00070000 | 2023-03-10 3:35PM EDT | 2023-04-06 | 17.60 | 20.15 | 20.55 | 0.00 | - | - | 1 | 73.93% |
| TSM230421C00070000 | 2023-03-17 12:32PM EDT | 2023-04-21 | 20.60 | 20.40 | 20.75 | 0.00 | - | 3 | 1,131 | 61.08% |
| TSM230428C00070000 | 2023-03-14 2:03PM EDT | 2023-04-28 | 18.80 | 20.55 | 20.95 | 0.00 | - | - | 1 | 59.52% |
| TSM230519C00070000 | 2023-03-16 10:18AM EDT | 2023-05-19 | 18.00 | 21.10 | 21.40 | 0.00 | - | 5 | 42,592 | 55.98% |
| TSM230616C00070000 | 2023-03-17 12:40PM EDT | 2023-06-16 | 21.65 | 21.60 | 22.00 | 0.00 | - | 4 | 664 | 52.34% |
| TSM230721C00070000 | 2023-03-20 11:32AM EDT | 2023-07-21 | 21.80 | 22.15 | 22.35 | +0.15 | +0.69% | 1 | 219 | 48.93% |
| TSM230915C00070000 | 2023-03-08 11:24AM EDT | 2023-09-15 | 23.00 | 23.20 | 23.45 | 0.00 | - | 1 | 104 | 47.57% |
| TSM231020C00070000 | 2023-03-13 12:53PM EDT | 2023-10-20 | 21.65 | 23.60 | 24.00 | 0.00 | - | 1 | 28 | 46.51% |
| TSM240119C00070000 | 2023-03-17 12:54PM EDT | 2024-01-19 | 24.86 | 24.95 | 25.40 | 0.00 | - | 3 | 1,477 | 45.07% |
| TSM250117C00070000 | 2023-03-20 10:24AM EDT | 2025-01-17 | 28.40 | 29.05 | 29.85 | -1.05 | -3.57% | 1 | 1,833 | 42.65% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM230324P00070000 | 2023-03-15 2:59PM EDT | 2023-03-24 | 0.08 | 0.00 | 0.03 | 0.00 | - | 24 | 683 | 95.31% |
| TSM230331P00070000 | 2023-03-20 1:29PM EDT | 2023-03-31 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 15 | 279 | 60.94% |
| TSM230406P00070000 | 2023-03-20 12:05PM EDT | 2023-04-06 | 0.08 | 0.05 | 0.07 | -0.02 | -20.00% | 13 | 54 | 55.47% |
| TSM230414P00070000 | 2023-03-17 1:12PM EDT | 2023-04-14 | 0.23 | 0.15 | 0.19 | 0.00 | - | 5 | 23 | 54.10% |
| TSM230421P00070000 | 2023-03-20 3:41PM EDT | 2023-04-21 | 0.23 | 0.22 | 0.24 | -0.07 | -23.33% | 169 | 8,273 | 50.68% |
| TSM230428P00070000 | 2023-03-17 2:49PM EDT | 2023-04-28 | 0.41 | 0.27 | 0.31 | 0.00 | - | 1 | 21 | 48.83% |
| TSM230519P00070000 | 2023-03-20 3:31PM EDT | 2023-05-19 | 0.57 | 0.55 | 0.59 | -0.15 | -20.83% | 20 | 9,076 | 45.73% |
| TSM230616P00070000 | 2023-03-20 3:13PM EDT | 2023-06-16 | 0.91 | 0.89 | 0.95 | -0.15 | -14.15% | 57 | 7,554 | 42.97% |
| TSM230721P00070000 | 2023-03-20 2:52PM EDT | 2023-07-21 | 1.36 | 1.31 | 1.36 | -0.13 | -8.72% | 55 | 740 | 40.60% |
| TSM230915P00070000 | 2023-03-17 3:32PM EDT | 2023-09-15 | 2.12 | 1.91 | 2.02 | +0.02 | +0.95% | 3 | 2,702 | 38.59% |
| TSM231020P00070000 | 2023-03-16 1:10PM EDT | 2023-10-20 | 2.55 | 2.33 | 2.44 | 0.00 | - | 4 | 101 | 37.92% |
| TSM240119P00070000 | 2023-03-20 12:50PM EDT | 2024-01-19 | 3.45 | 3.15 | 3.45 | -0.08 | -2.27% | 1,002 | 8,920 | 36.65% |
| TSM240621P00070000 | 2023-03-15 9:57AM EDT | 2024-06-21 | 5.51 | 4.60 | 4.80 | 0.00 | - | - | 8 | 34.80% |
| TSM250117P00070000 | 2023-03-20 2:57PM EDT | 2025-01-17 | 6.30 | 6.05 | 6.45 | -1.20 | -16.00% | 2 | 816 | 33.54% |
© 2023 Yahoo. All rights reserved.
