Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM231006C00080000 | 2023-10-02 3:38PM EDT | 2023-10-06 | 7.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM231013C00080000 | 2023-09-25 3:41PM EDT | 2023-10-13 | 6.55 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| TSM231020C00080000 | 2023-10-02 3:59PM EDT | 2023-10-20 | 8.35 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| TSM231027C00080000 | 2023-09-29 10:23AM EDT | 2023-10-27 | 8.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM231103C00080000 | 2023-10-02 2:41PM EDT | 2023-11-03 | 8.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM231117C00080000 | 2023-10-02 12:22PM EDT | 2023-11-17 | 9.30 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| TSM231215C00080000 | 2023-10-02 12:53PM EDT | 2023-12-15 | 10.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSM240119C00080000 | 2023-10-02 12:47PM EDT | 2024-01-19 | 11.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSM240216C00080000 | 2023-10-02 9:30AM EDT | 2024-02-16 | 11.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240315C00080000 | 2023-09-29 11:43AM EDT | 2024-03-15 | 12.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSM240419C00080000 | 2023-10-02 3:08PM EDT | 2024-04-19 | 13.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TSM240621C00080000 | 2023-09-29 1:20PM EDT | 2024-06-21 | 14.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240920C00080000 | 2023-09-28 9:38AM EDT | 2024-09-20 | 14.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TSM250117C00080000 | 2023-10-02 11:36AM EDT | 2025-01-17 | 18.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSM250620C00080000 | 2023-09-28 3:23PM EDT | 2025-06-20 | 20.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM260116C00080000 | 2023-09-29 2:10PM EDT | 2026-01-16 | 22.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM231006P00080000 | 2023-10-02 2:06PM EDT | 2023-10-06 | 0.03 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| TSM231013P00080000 | 2023-10-02 3:54PM EDT | 2023-10-13 | 0.12 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| TSM231020P00080000 | 2023-10-02 3:46PM EDT | 2023-10-20 | 0.48 | 0.00 | 0.00 | 0.00 | - | 396 | 0 | 12.50% |
| TSM231027P00080000 | 2023-10-02 11:20AM EDT | 2023-10-27 | 0.56 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| TSM231103P00080000 | 2023-10-02 3:35PM EDT | 2023-11-03 | 0.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| TSM231110P00080000 | 2023-10-02 9:50AM EDT | 2023-11-10 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSM231117P00080000 | 2023-10-02 3:55PM EDT | 2023-11-17 | 1.15 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| TSM231215P00080000 | 2023-10-02 12:11PM EDT | 2023-12-15 | 1.72 | 0.00 | 0.00 | 0.00 | - | 556 | 0 | 6.25% |
| TSM240119P00080000 | 2023-10-02 3:41PM EDT | 2024-01-19 | 2.48 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 3.13% |
| TSM240216P00080000 | 2023-10-02 10:32AM EDT | 2024-02-16 | 2.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TSM240315P00080000 | 2023-10-02 3:03PM EDT | 2024-03-15 | 3.40 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 3.13% |
| TSM240419P00080000 | 2023-10-02 12:27PM EDT | 2024-04-19 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TSM240621P00080000 | 2023-10-02 3:59PM EDT | 2024-06-21 | 4.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| TSM240920P00080000 | 2023-09-28 2:48PM EDT | 2024-09-20 | 6.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| TSM250117P00080000 | 2023-09-28 1:45PM EDT | 2025-01-17 | 7.30 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 1.56% |
| TSM250620P00080000 | 2023-10-02 10:49AM EDT | 2025-06-20 | 8.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TSM260116P00080000 | 2023-09-26 3:31PM EDT | 2026-01-16 | 10.35 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
© 2023 Yahoo. All rights reserved.
