Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM231006C00090000 | 2023-10-02 3:52PM EDT | 2023-10-06 | 0.21 | 0.23 | 0.26 | -0.02 | -8.70% | 1,435 | 1,316 | 28.03% |
| TSM231013C00090000 | 2023-10-02 3:46PM EDT | 2023-10-13 | 0.70 | 0.70 | 0.73 | +0.13 | +22.81% | 397 | 4,579 | 26.76% |
| TSM231020C00090000 | 2023-10-02 3:41PM EDT | 2023-10-20 | 1.61 | 1.64 | 1.69 | +0.17 | +11.81% | 1,685 | 3,449 | 34.38% |
| TSM231027C00090000 | 2023-10-02 3:22PM EDT | 2023-10-27 | 1.92 | 1.96 | 2.12 | +0.13 | +7.26% | 85 | 350 | 34.06% |
| TSM231103C00090000 | 2023-10-02 1:51PM EDT | 2023-11-03 | 2.26 | 2.31 | 2.40 | +0.25 | +12.44% | 17 | 15 | 32.89% |
| TSM231117C00090000 | 2023-10-02 3:46PM EDT | 2023-11-17 | 2.93 | 2.96 | 2.98 | +0.32 | +12.26% | 256 | 0 | 32.18% |
| TSM231215C00090000 | 2023-10-02 3:23PM EDT | 2023-12-15 | 3.98 | 3.95 | 4.05 | +0.32 | +8.74% | 250 | 1,533 | 32.24% |
| TSM240119C00090000 | 2023-10-02 3:59PM EDT | 2024-01-19 | 5.11 | 5.10 | 5.15 | +0.37 | +7.81% | 131 | 0 | 32.34% |
| TSM240216C00090000 | 2023-10-02 11:27AM EDT | 2024-02-16 | 6.20 | 5.90 | 6.05 | +0.70 | +12.73% | 4 | 332 | 33.05% |
| TSM240315C00090000 | 2023-10-02 3:59PM EDT | 2024-03-15 | 6.63 | 6.60 | 6.70 | +0.23 | +3.59% | 30 | 1,354 | 32.88% |
| TSM240419C00090000 | 2023-10-02 10:16AM EDT | 2024-04-19 | 7.55 | 7.45 | 7.60 | +0.48 | +6.79% | 9 | 337 | 33.34% |
| TSM240621C00090000 | 2023-10-02 2:35PM EDT | 2024-06-21 | 8.75 | 8.90 | 9.10 | +0.25 | +2.94% | 12 | 456 | 34.13% |
| TSM240920C00090000 | 2023-10-02 11:16AM EDT | 2024-09-20 | 11.25 | 10.70 | 11.05 | +0.96 | +9.33% | 3 | 2 | 35.10% |
| TSM250117C00090000 | 2023-10-02 10:53AM EDT | 2025-01-17 | 13.10 | 12.90 | 13.15 | +0.48 | +3.80% | 18 | 3,019 | 35.67% |
| TSM250620C00090000 | 2023-09-26 2:11PM EDT | 2025-06-20 | 13.40 | 15.15 | 16.25 | 0.00 | - | 4 | 131 | 37.84% |
| TSM260116C00090000 | 2023-09-28 1:26PM EDT | 2026-01-16 | 17.59 | 17.50 | 18.50 | 0.00 | - | 2 | 78 | 37.09% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM231006P00090000 | 2023-10-02 3:46PM EDT | 2023-10-06 | 2.61 | 2.46 | 2.60 | -0.54 | -17.14% | 58 | 649 | 27.59% |
| TSM231013P00090000 | 2023-10-02 3:58PM EDT | 2023-10-13 | 2.97 | 2.85 | 3.00 | -0.18 | -5.71% | 18 | 0 | 25.20% |
| TSM231020P00090000 | 2023-10-02 2:55PM EDT | 2023-10-20 | 4.05 | 3.70 | 3.80 | -0.05 | -1.22% | 20 | 8,692 | 31.10% |
| TSM231027P00090000 | 2023-10-02 1:32PM EDT | 2023-10-27 | 4.10 | 3.95 | 4.15 | -0.05 | -1.20% | 5 | 64 | 30.42% |
| TSM231103P00090000 | 2023-09-29 12:12PM EDT | 2023-11-03 | 4.52 | 4.20 | 4.35 | 0.00 | - | 2 | 12 | 28.91% |
| TSM231117P00090000 | 2023-10-02 2:49PM EDT | 2023-11-17 | 5.00 | 4.65 | 4.75 | +0.05 | +1.01% | 139 | 10,118 | 27.43% |
| TSM231215P00090000 | 2023-10-02 12:41PM EDT | 2023-12-15 | 5.52 | 5.45 | 5.55 | -0.27 | -4.66% | 38 | 7,360 | 26.81% |
| TSM240119P00090000 | 2023-10-02 2:57PM EDT | 2024-01-19 | 6.55 | 6.30 | 6.40 | -0.05 | -0.76% | 8 | 10,977 | 26.58% |
| TSM240216P00090000 | 2023-10-02 2:03PM EDT | 2024-02-16 | 6.95 | 6.80 | 6.90 | -0.15 | -2.11% | 14 | 1,305 | 26.05% |
| TSM240315P00090000 | 2023-10-02 11:21AM EDT | 2024-03-15 | 6.90 | 7.25 | 7.35 | -1.47 | -17.56% | 23 | 3,705 | 25.66% |
| TSM240419P00090000 | 2023-10-02 1:54PM EDT | 2024-04-19 | 7.92 | 7.85 | 8.00 | -0.10 | -1.25% | 50 | 520 | 25.82% |
| TSM240621P00090000 | 2023-09-29 2:43PM EDT | 2024-06-21 | 9.02 | 8.70 | 8.85 | 0.00 | - | 16 | 5,270 | 25.39% |
| TSM240920P00090000 | 2023-10-02 11:04AM EDT | 2024-09-20 | 9.72 | 9.55 | 10.00 | -1.70 | -14.89% | 2 | 2 | 25.23% |
| TSM250117P00090000 | 2023-09-29 10:49AM EDT | 2025-01-17 | 11.18 | 11.05 | 11.25 | 0.00 | - | 4 | 0 | 24.97% |
| TSM250620P00090000 | 2023-09-27 2:25PM EDT | 2025-06-20 | 13.90 | 11.90 | 12.95 | 0.00 | - | 450 | 502 | 25.41% |
| TSM260116P00090000 | 2023-09-22 1:04PM EDT | 2026-01-16 | 14.85 | 13.15 | 15.00 | 0.00 | - | 2 | 3 | 25.89% |
© 2023 Yahoo. All rights reserved.
