Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:29PM EDT. Market open.
Strike:90.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM230324C00090000 | 2023-03-21 2:01PM EDT | 2023-03-24 | 2.68 | 2.62 | 2.65 | +1.05 | +64.42% | 1,108 | 1,817 | 42.48% |
| TSM230331C00090000 | 2023-03-21 1:57PM EDT | 2023-03-31 | 3.50 | 3.35 | 3.40 | +1.10 | +45.83% | 149 | 347 | 38.33% |
| TSM230406C00090000 | 2023-03-21 12:38PM EDT | 2023-04-06 | 3.69 | 3.80 | 3.85 | +1.26 | +51.85% | 93 | 272 | 36.79% |
| TSM230414C00090000 | 2023-03-21 1:30PM EDT | 2023-04-14 | 4.85 | 4.70 | 4.85 | +1.19 | +32.51% | 11 | 151 | 41.14% |
| TSM230421C00090000 | 2023-03-21 2:05PM EDT | 2023-04-21 | 5.25 | 5.15 | 5.25 | +0.95 | +22.09% | 257 | 4,830 | 40.14% |
| TSM230428C00090000 | 2023-03-21 2:10PM EDT | 2023-04-28 | 5.65 | 5.50 | 5.65 | +1.30 | +29.89% | 37 | 40 | 39.78% |
| TSM230519C00090000 | 2023-03-21 2:02PM EDT | 2023-05-19 | 6.65 | 6.55 | 6.70 | +0.90 | +15.65% | 1,394 | 4,208 | 39.31% |
| TSM230616C00090000 | 2023-03-21 1:46PM EDT | 2023-06-16 | 7.85 | 7.60 | 7.75 | +0.99 | +14.43% | 77 | 4,262 | 38.40% |
| TSM230721C00090000 | 2023-03-21 1:10PM EDT | 2023-07-21 | 8.75 | 8.70 | 8.80 | +0.90 | +11.46% | 6 | 1,744 | 37.53% |
| TSM230915C00090000 | 2023-03-20 2:53PM EDT | 2023-09-15 | 9.50 | 10.25 | 10.45 | +0.23 | +2.48% | 10 | 2,104 | 37.67% |
| TSM231020C00090000 | 2023-03-20 11:43AM EDT | 2023-10-20 | 9.85 | 11.15 | 11.30 | 0.00 | - | 1 | 93 | 37.55% |
| TSM240119C00090000 | 2023-03-21 11:05AM EDT | 2024-01-19 | 12.71 | 13.20 | 13.45 | +0.76 | +6.36% | 15 | 5,759 | 38.03% |
| TSM240621C00090000 | 2023-03-21 2:11PM EDT | 2024-06-21 | 16.26 | 16.10 | 16.45 | +1.36 | +9.13% | 4 | 29 | 38.53% |
| TSM250117C00090000 | 2023-03-21 1:20PM EDT | 2025-01-17 | 19.45 | 19.25 | 19.75 | +1.45 | +8.06% | 3 | 2,793 | 38.83% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM230324P00090000 | 2023-03-21 2:06PM EDT | 2023-03-24 | 0.67 | 0.66 | 0.67 | -0.81 | -54.73% | 403 | 1,736 | 36.33% |
| TSM230331P00090000 | 2023-03-21 2:07PM EDT | 2023-03-31 | 1.32 | 1.31 | 1.34 | -0.73 | -35.61% | 149 | 292 | 33.50% |
| TSM230406P00090000 | 2023-03-21 11:55AM EDT | 2023-04-06 | 1.89 | 1.69 | 1.72 | -0.66 | -25.88% | 4 | 123 | 32.03% |
| TSM230414P00090000 | 2023-03-21 11:26AM EDT | 2023-04-14 | 2.70 | 2.51 | 2.58 | -1.03 | -27.61% | 20 | 225 | 35.77% |
| TSM230421P00090000 | 2023-03-21 2:05PM EDT | 2023-04-21 | 2.89 | 2.91 | 2.95 | -0.83 | -22.31% | 757 | 7,436 | 35.13% |
| TSM230428P00090000 | 2023-03-21 10:27AM EDT | 2023-04-28 | 3.25 | 3.15 | 3.25 | -0.70 | -17.72% | 3 | 95 | 34.40% |
| TSM230519P00090000 | 2023-03-21 1:38PM EDT | 2023-05-19 | 3.90 | 3.95 | 4.00 | -0.90 | -18.75% | 194 | 4,198 | 32.91% |
| TSM230616P00090000 | 2023-03-21 2:06PM EDT | 2023-06-16 | 4.85 | 4.80 | 4.90 | -1.05 | -17.80% | 35 | 5,711 | 32.29% |
| TSM230721P00090000 | 2023-03-21 12:30PM EDT | 2023-07-21 | 5.78 | 5.65 | 5.80 | -0.87 | -13.08% | 19 | 2,662 | 31.64% |
| TSM230915P00090000 | 2023-03-21 10:30AM EDT | 2023-09-15 | 6.90 | 6.75 | 6.90 | -1.30 | -15.85% | 44 | 3,066 | 30.60% |
| TSM231020P00090000 | 2023-03-21 10:19AM EDT | 2023-10-20 | 7.45 | 7.40 | 7.55 | -1.40 | -15.82% | 369 | 2,432 | 30.35% |
| TSM240119P00090000 | 2023-03-21 1:26PM EDT | 2024-01-19 | 8.85 | 8.80 | 9.00 | -1.15 | -11.50% | 25 | 4,060 | 29.85% |
| TSM240621P00090000 | 2023-03-20 3:45PM EDT | 2024-06-21 | 10.52 | 10.65 | 11.00 | -1.03 | -8.92% | 1 | 3 | 29.33% |
| TSM250117P00090000 | 2023-03-21 2:01PM EDT | 2025-01-17 | 12.95 | 12.85 | 13.20 | -1.35 | -9.44% | 2 | 425 | 28.86% |
© 2023 Yahoo. All rights reserved.
