Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:33PM EDT. Market open.
Strike:95.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM230324C00095000 | 2023-03-21 2:10PM EDT | 2023-03-24 | 0.33 | 0.31 | 0.33 | +0.17 | +106.25% | 1,131 | 894 | 34.57% |
| TSM230331C00095000 | 2023-03-21 2:10PM EDT | 2023-03-31 | 0.91 | 0.86 | 0.89 | +0.34 | +59.65% | 667 | 999 | 32.18% |
| TSM230406C00095000 | 2023-03-21 1:53PM EDT | 2023-04-06 | 1.39 | 1.28 | 1.30 | +0.51 | +57.95% | 105 | 155 | 31.76% |
| TSM230414C00095000 | 2023-03-21 2:10PM EDT | 2023-04-14 | 2.25 | 2.15 | 2.20 | +0.55 | +32.35% | 46 | 171 | 36.23% |
| TSM230421C00095000 | 2023-03-21 2:17PM EDT | 2023-04-21 | 2.59 | 2.60 | 2.62 | +0.54 | +26.34% | 4,494 | 21,810 | 36.05% |
| TSM230428C00095000 | 2023-03-21 2:17PM EDT | 2023-04-28 | 2.99 | 2.88 | 2.98 | +0.58 | +24.07% | 11 | 267 | 35.74% |
| TSM230519C00095000 | 2023-03-21 2:01PM EDT | 2023-05-19 | 4.02 | 3.90 | 4.00 | +0.62 | +18.24% | 262 | 6,693 | 35.80% |
| TSM230616C00095000 | 2023-03-21 12:16PM EDT | 2023-06-16 | 4.83 | 4.95 | 5.05 | +0.53 | +12.33% | 467 | 7,369 | 35.44% |
| TSM230721C00095000 | 2023-03-21 1:55PM EDT | 2023-07-21 | 6.26 | 6.10 | 6.15 | +0.90 | +16.79% | 29 | 3,058 | 35.16% |
| TSM230915C00095000 | 2023-03-20 1:14PM EDT | 2023-09-15 | 6.77 | 7.65 | 7.75 | 0.00 | - | 267 | 2,446 | 35.38% |
| TSM231020C00095000 | 2023-03-21 11:48AM EDT | 2023-10-20 | 8.15 | 8.50 | 8.65 | +0.40 | +5.16% | 5 | 550 | 35.56% |
| TSM240119C00095000 | 2023-03-21 1:54PM EDT | 2024-01-19 | 10.85 | 10.65 | 10.85 | +1.76 | +19.36% | 42 | 3,081 | 36.36% |
| TSM240621C00095000 | 2023-03-20 9:30AM EDT | 2024-06-21 | 12.19 | 13.45 | 13.90 | 0.00 | - | 1 | 2 | 37.09% |
| TSM250117C00095000 | 2023-03-21 10:27AM EDT | 2025-01-17 | 16.75 | 16.70 | 17.30 | +1.10 | +7.03% | 4 | 481 | 37.65% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM230324P00095000 | 2023-03-21 12:59PM EDT | 2023-03-24 | 3.45 | 3.35 | 3.45 | -1.60 | -31.68% | 188 | 150 | 35.55% |
| TSM230331P00095000 | 2023-03-21 12:58PM EDT | 2023-03-31 | 3.90 | 3.85 | 3.95 | -1.97 | -33.56% | 31 | 55 | 31.54% |
| TSM230406P00095000 | 2023-03-21 12:58PM EDT | 2023-04-06 | 4.20 | 4.20 | 4.25 | -1.82 | -30.23% | 3 | 118 | 29.74% |
| TSM230414P00095000 | 2023-03-13 10:38AM EDT | 2023-04-14 | 8.75 | 4.95 | 5.10 | 0.00 | - | 2 | 6 | 34.11% |
| TSM230421P00095000 | 2023-03-21 2:01PM EDT | 2023-04-21 | 5.29 | 5.30 | 5.40 | -1.18 | -18.24% | 34 | 3,588 | 33.05% |
| TSM230428P00095000 | 2023-03-21 11:41AM EDT | 2023-04-28 | 5.95 | 5.55 | 5.65 | -1.43 | -19.38% | 4 | 8 | 32.11% |
| TSM230519P00095000 | 2023-03-21 12:12PM EDT | 2023-05-19 | 6.55 | 6.35 | 6.45 | -0.95 | -12.67% | 97 | 991 | 31.41% |
| TSM230616P00095000 | 2023-03-21 11:12AM EDT | 2023-06-16 | 7.35 | 7.15 | 7.30 | -1.20 | -14.04% | 126 | 3,826 | 30.73% |
| TSM230721P00095000 | 2023-03-21 11:04AM EDT | 2023-07-21 | 8.30 | 8.05 | 8.15 | -1.40 | -14.43% | 119 | 629 | 30.02% |
| TSM230915P00095000 | 2023-03-21 9:58AM EDT | 2023-09-15 | 9.25 | 9.10 | 9.25 | -1.50 | -13.95% | 45 | 1,466 | 29.18% |
| TSM231020P00095000 | 2023-03-21 9:37AM EDT | 2023-10-20 | 10.05 | 9.75 | 9.90 | -1.10 | -9.87% | 2 | 342 | 29.01% |
| TSM240119P00095000 | 2023-03-21 10:04AM EDT | 2024-01-19 | 10.88 | 11.15 | 11.35 | -1.82 | -14.33% | 4 | 1,817 | 28.63% |
| TSM240621P00095000 | 2023-03-20 9:30AM EDT | 2024-06-21 | 14.66 | 12.95 | 13.40 | 0.00 | - | 1 | 20 | 28.33% |
| TSM250117P00095000 | 2023-03-17 11:19AM EDT | 2025-01-17 | 16.40 | 15.00 | 15.75 | 0.00 | - | 16 | 583 | 28.23% |
© 2023 Yahoo. All rights reserved.
