Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM230929C00085000 | 2023-09-26 3:59PM EDT | 2023-09-29 | 0.72 | 0.00 | 0.00 | 0.00 | - | 702 | 0 | 3.13% |
| TSM231006C00085000 | 2023-09-26 3:55PM EDT | 2023-10-06 | 1.36 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 1.56% |
| TSM231013C00085000 | 2023-09-26 3:39PM EDT | 2023-10-13 | 1.85 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 1.56% |
| TSM231020C00085000 | 2023-09-26 3:56PM EDT | 2023-10-20 | 2.68 | 0.00 | 0.00 | 0.00 | - | 353 | 0 | 0.78% |
| TSM231027C00085000 | 2023-09-26 3:36PM EDT | 2023-10-27 | 2.90 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.78% |
| TSM231103C00085000 | 2023-09-26 2:11PM EDT | 2023-11-03 | 3.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| TSM231117C00085000 | 2023-09-26 3:48PM EDT | 2023-11-17 | 3.85 | 0.00 | 0.00 | 0.00 | - | 642 | 0 | 0.78% |
| TSM231215C00085000 | 2023-09-26 3:58PM EDT | 2023-12-15 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1,190 | 0 | 0.39% |
| TSM240119C00085000 | 2023-09-26 3:50PM EDT | 2024-01-19 | 5.80 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.39% |
| TSM240216C00085000 | 2023-09-26 2:31PM EDT | 2024-02-16 | 6.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.39% |
| TSM240315C00085000 | 2023-09-26 1:37PM EDT | 2024-03-15 | 7.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
| TSM240419C00085000 | 2023-09-26 3:54PM EDT | 2024-04-19 | 8.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.39% |
| TSM240621C00085000 | 2023-09-26 12:55PM EDT | 2024-06-21 | 9.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| TSM240920C00085000 | 2023-09-22 9:35AM EDT | 2024-09-20 | 12.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.20% |
| TSM250117C00085000 | 2023-09-26 2:11PM EDT | 2025-01-17 | 13.40 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.20% |
| TSM250620C00085000 | 2023-09-25 1:41PM EDT | 2025-06-20 | 16.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| TSM260116C00085000 | 2023-09-26 3:15PM EDT | 2026-01-16 | 18.55 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.20% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM230929P00085000 | 2023-09-26 3:59PM EDT | 2023-09-29 | 1.34 | 0.00 | 0.00 | 0.00 | - | 574 | 0 | 0.00% |
| TSM231006P00085000 | 2023-09-26 3:58PM EDT | 2023-10-06 | 1.94 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 0.00% |
| TSM231013P00085000 | 2023-09-26 3:28PM EDT | 2023-10-13 | 2.50 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| TSM231020P00085000 | 2023-09-26 3:55PM EDT | 2023-10-20 | 3.06 | 0.00 | 0.00 | 0.00 | - | 1,071 | 0 | 0.00% |
| TSM231027P00085000 | 2023-09-26 3:40PM EDT | 2023-10-27 | 3.41 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| TSM231103P00085000 | 2023-09-26 12:56PM EDT | 2023-11-03 | 3.46 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSM231117P00085000 | 2023-09-26 3:43PM EDT | 2023-11-17 | 4.05 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 0.00% |
| TSM231215P00085000 | 2023-09-26 3:52PM EDT | 2023-12-15 | 4.74 | 0.00 | 0.00 | 0.00 | - | 294 | 0 | 0.00% |
| TSM240119P00085000 | 2023-09-26 3:50PM EDT | 2024-01-19 | 5.55 | 0.00 | 0.00 | 0.00 | - | 365 | 0 | 0.00% |
| TSM240216P00085000 | 2023-09-26 3:46PM EDT | 2024-02-16 | 6.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| TSM240315P00085000 | 2023-09-26 1:59PM EDT | 2024-03-15 | 6.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSM240419P00085000 | 2023-09-26 1:32PM EDT | 2024-04-19 | 7.00 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| TSM240621P00085000 | 2023-09-26 3:47PM EDT | 2024-06-21 | 7.87 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSM240920P00085000 | 2023-09-26 11:23AM EDT | 2024-09-20 | 8.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM250117P00085000 | 2023-09-26 3:31PM EDT | 2025-01-17 | 10.28 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| TSM250620P00085000 | 2023-09-22 3:51PM EDT | 2025-06-20 | 10.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSM260116P00085000 | 2023-09-25 9:35AM EDT | 2026-01-16 | 12.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
