Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM230929C00075000 | 2023-09-07 10:10AM EDT | 2023-09-29 | 13.90 | 10.55 | 10.95 | 0.00 | - | - | 0 | 60.35% |
| TSM231020C00075000 | 2023-09-22 1:54PM EDT | 2023-10-20 | 11.66 | 11.30 | 11.60 | +0.21 | +1.83% | 8 | 208 | 50.20% |
| TSM231027C00075000 | 2023-09-21 11:37AM EDT | 2023-10-27 | 11.78 | 11.25 | 11.85 | 0.00 | - | 3 | 6 | 48.68% |
| TSM231117C00075000 | 2023-09-15 10:18AM EDT | 2023-11-17 | 16.44 | 11.95 | 12.35 | 0.00 | - | 1 | 58 | 43.99% |
| TSM231215C00075000 | 2023-09-22 1:54PM EDT | 2023-12-15 | 13.04 | 12.60 | 12.90 | +0.14 | +1.09% | 1 | 37 | 40.53% |
| TSM240119C00075000 | 2023-09-22 2:09PM EDT | 2024-01-19 | 13.50 | 13.45 | 13.55 | -0.08 | -0.59% | 1 | 960 | 38.42% |
| TSM240216C00075000 | 2023-09-15 11:48AM EDT | 2024-02-16 | 17.69 | 14.10 | 14.25 | 0.00 | - | 1 | 13 | 38.65% |
| TSM240315C00075000 | 2023-09-15 2:50PM EDT | 2024-03-15 | 15.27 | 14.65 | 14.95 | -2.68 | -14.93% | 1 | 85 | 39.05% |
| TSM240419C00075000 | 2023-09-22 11:38AM EDT | 2024-04-19 | 15.85 | 15.20 | 15.50 | +0.37 | +2.39% | 4 | 14 | 38.20% |
| TSM240621C00075000 | 2023-09-13 3:47PM EDT | 2024-06-21 | 21.10 | 16.45 | 17.00 | 0.00 | - | 1 | 123 | 39.50% |
| TSM250117C00075000 | 2023-09-21 3:48PM EDT | 2025-01-17 | 19.95 | 19.90 | 20.50 | 0.00 | - | 8 | 356 | 39.95% |
| TSM250620C00075000 | 2023-09-21 10:07AM EDT | 2025-06-20 | 22.33 | 21.55 | 22.75 | 0.00 | - | 101 | 106 | 40.47% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM230929P00075000 | 2023-09-22 3:58PM EDT | 2023-09-29 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 1,063 | 2,101 | 50.78% |
| TSM231006P00075000 | 2023-09-22 12:41PM EDT | 2023-10-06 | 0.07 | 0.09 | 0.11 | -0.03 | -30.00% | 20 | 90 | 41.02% |
| TSM231013P00075000 | 2023-09-22 3:14PM EDT | 2023-10-13 | 0.12 | 0.14 | 0.19 | -0.05 | -29.41% | 14 | 54 | 37.01% |
| TSM231020P00075000 | 2023-09-22 3:32PM EDT | 2023-10-20 | 0.34 | 0.36 | 0.39 | -0.02 | -5.56% | 145 | 6,843 | 37.99% |
| TSM231027P00075000 | 2023-09-21 3:56PM EDT | 2023-10-27 | 0.50 | 0.43 | 0.51 | 0.00 | - | 157 | 333 | 36.52% |
| TSM231117P00075000 | 2023-09-22 3:55PM EDT | 2023-11-17 | 0.77 | 0.75 | 0.80 | -0.03 | -3.75% | 581 | 1,340 | 33.03% |
| TSM231215P00075000 | 2023-09-22 3:56PM EDT | 2023-12-15 | 1.21 | 1.21 | 1.25 | +0.01 | +0.83% | 284 | 7,407 | 31.56% |
| TSM240119P00075000 | 2023-09-22 3:59PM EDT | 2024-01-19 | 1.77 | 1.74 | 1.80 | 0.00 | - | 672 | 9,661 | 30.71% |
| TSM240216P00075000 | 2023-09-22 2:08PM EDT | 2024-02-16 | 2.11 | 2.07 | 2.14 | +0.02 | +0.96% | 53 | 4,350 | 29.81% |
| TSM240315P00075000 | 2023-09-22 2:02PM EDT | 2024-03-15 | 2.30 | 2.43 | 2.52 | -0.05 | -2.13% | 29 | 3,898 | 29.49% |
| TSM240419P00075000 | 2023-09-21 2:07PM EDT | 2024-04-19 | 2.81 | 2.91 | 2.99 | 0.00 | - | 57 | 767 | 29.29% |
| TSM240621P00075000 | 2023-09-22 3:42PM EDT | 2024-06-21 | 3.60 | 3.60 | 3.70 | -0.05 | -1.37% | 89 | 4,250 | 28.71% |
| TSM250117P00075000 | 2023-09-21 1:15PM EDT | 2025-01-17 | 5.60 | 5.65 | 5.85 | 0.00 | - | 22 | 2,402 | 28.17% |
| TSM250620P00075000 | 2023-09-21 11:10AM EDT | 2025-06-20 | 6.90 | 6.40 | 7.20 | 0.00 | - | 35 | 46 | 28.02% |
© 2023 Yahoo. All rights reserved.
