Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:30PM EDT. Market open.
Strike:75.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM230324C00075000 | 2023-03-17 3:46PM EDT | 2023-03-24 | 14.80 | 16.85 | 17.05 | 0.00 | - | 2 | 3 | 0.00% |
| TSM230331C00075000 | 2023-03-15 3:35PM EDT | 2023-03-31 | 11.85 | 17.00 | 17.15 | 0.00 | - | 8 | 3 | 58.20% |
| TSM230406C00075000 | 2023-03-15 9:57AM EDT | 2023-04-06 | 11.38 | 17.05 | 17.25 | 0.00 | - | 1 | 15 | 54.79% |
| TSM230421C00075000 | 2023-03-20 12:12PM EDT | 2023-04-21 | 15.05 | 17.55 | 17.65 | 0.00 | - | 1 | 796 | 51.32% |
| TSM230428C00075000 | 2023-03-16 3:59PM EDT | 2023-04-28 | 15.30 | 17.60 | 17.95 | 0.00 | - | - | 0 | 50.24% |
| TSM230519C00075000 | 2023-03-21 9:57AM EDT | 2023-05-19 | 19.15 | 18.30 | 18.40 | +2.45 | +14.67% | 1 | 112 | 49.34% |
| TSM230616C00075000 | 2023-03-20 3:13PM EDT | 2023-06-16 | 17.35 | 18.90 | 19.10 | 0.00 | - | 3 | 543 | 47.52% |
| TSM230721C00075000 | 2023-03-17 10:00AM EDT | 2023-07-21 | 17.79 | 19.50 | 19.65 | 0.00 | - | 1 | 262 | 44.29% |
| TSM230915C00075000 | 2023-03-15 12:05PM EDT | 2023-09-15 | 15.50 | 20.65 | 21.00 | 0.00 | - | 12 | 144 | 44.35% |
| TSM231020C00075000 | 2023-03-07 4:37PM EDT | 2023-10-20 | 18.60 | 21.20 | 21.45 | 0.00 | - | - | 1 | 42.76% |
| TSM240119C00075000 | 2023-03-20 9:51AM EDT | 2024-01-19 | 20.90 | 22.80 | 23.05 | 0.00 | - | 1 | 887 | 42.16% |
| TSM250117C00075000 | 2023-03-20 11:23AM EDT | 2025-01-17 | 25.50 | 27.40 | 28.05 | 0.00 | - | 1 | 475 | 41.09% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM230324P00075000 | 2023-03-21 9:30AM EDT | 2023-03-24 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 1 | 273 | 82.03% |
| TSM230331P00075000 | 2023-03-20 1:27PM EDT | 2023-03-31 | 0.03 | 0.03 | 0.05 | -0.05 | -62.50% | 1 | 203 | 54.30% |
| TSM230406P00075000 | 2023-03-21 10:58AM EDT | 2023-04-06 | 0.08 | 0.07 | 0.09 | -0.06 | -42.86% | 5 | 146 | 49.22% |
| TSM230414P00075000 | 2023-03-20 12:57PM EDT | 2023-04-14 | 0.38 | 0.24 | 0.27 | 0.00 | - | 3 | 143 | 49.90% |
| TSM230421P00075000 | 2023-03-21 12:54PM EDT | 2023-04-21 | 0.35 | 0.35 | 0.37 | -0.10 | -22.22% | 84 | 5,028 | 47.36% |
| TSM230428P00075000 | 2023-03-20 3:04PM EDT | 2023-04-28 | 0.58 | 0.43 | 0.48 | 0.00 | - | 11 | 50 | 45.65% |
| TSM230519P00075000 | 2023-03-21 1:11PM EDT | 2023-05-19 | 0.80 | 0.79 | 0.82 | -0.24 | -23.08% | 12 | 4,842 | 42.55% |
| TSM230616P00075000 | 2023-03-21 12:31PM EDT | 2023-06-16 | 1.25 | 1.21 | 1.25 | -0.23 | -15.54% | 162 | 7,858 | 40.06% |
| TSM230721P00075000 | 2023-03-21 11:33AM EDT | 2023-07-21 | 1.74 | 1.72 | 1.75 | -0.35 | -16.75% | 2 | 1,516 | 38.14% |
| TSM230915P00075000 | 2023-03-21 10:20AM EDT | 2023-09-15 | 2.46 | 2.43 | 2.49 | -0.49 | -16.61% | 24 | 2,182 | 36.28% |
| TSM231020P00075000 | 2023-03-20 10:24AM EDT | 2023-10-20 | 3.55 | 2.90 | 2.97 | 0.00 | - | 210 | 1,184 | 35.76% |
| TSM240119P00075000 | 2023-03-21 10:29AM EDT | 2024-01-19 | 4.00 | 3.90 | 4.05 | -0.55 | -12.09% | 12 | 5,841 | 34.55% |
| TSM240621P00075000 | 2023-03-17 1:44PM EDT | 2024-06-21 | 6.25 | 5.45 | 5.65 | 0.00 | - | 35 | 35 | 33.39% |
| TSM250117P00075000 | 2023-03-21 9:37AM EDT | 2025-01-17 | 7.45 | 7.15 | 7.50 | -0.60 | -7.45% | 31 | 1,058 | 32.45% |
© 2023 Yahoo. All rights reserved.
