Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM230929C00095000 | 2023-09-26 3:55PM EDT | 2023-09-29 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 14 | 942 | 50.78% |
| TSM231006C00095000 | 2023-09-26 2:57PM EDT | 2023-10-06 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 36 | 406 | 34.96% |
| TSM231013C00095000 | 2023-09-26 3:03PM EDT | 2023-10-13 | 0.11 | 0.10 | 0.12 | -0.03 | -21.43% | 4 | 135 | 31.93% |
| TSM231020C00095000 | 2023-09-26 3:37PM EDT | 2023-10-20 | 0.30 | 0.28 | 0.30 | -0.12 | -28.57% | 146 | 9,903 | 33.20% |
| TSM231027C00095000 | 2023-09-26 11:16AM EDT | 2023-10-27 | 0.43 | 0.37 | 0.42 | -0.08 | -15.69% | 11 | 101 | 32.03% |
| TSM231103C00095000 | 2023-09-26 3:39PM EDT | 2023-11-03 | 0.51 | 0.46 | 0.54 | -0.26 | -33.77% | 13 | 34 | 31.20% |
| TSM231117C00095000 | 2023-09-26 3:59PM EDT | 2023-11-17 | 0.82 | 0.79 | 0.84 | -0.28 | -25.45% | 745 | 10,782 | 30.76% |
| TSM231215C00095000 | 2023-09-26 3:58PM EDT | 2023-12-15 | 1.37 | 1.37 | 1.40 | -0.28 | -16.97% | 192 | 2,136 | 30.02% |
| TSM240119C00095000 | 2023-09-26 3:58PM EDT | 2024-01-19 | 2.19 | 2.19 | 2.22 | -0.38 | -14.79% | 43 | 4,848 | 30.55% |
| TSM240216C00095000 | 2023-09-26 12:04PM EDT | 2024-02-16 | 2.90 | 2.81 | 2.86 | -0.35 | -10.77% | 19 | 331 | 30.97% |
| TSM240315C00095000 | 2023-09-26 2:56PM EDT | 2024-03-15 | 3.40 | 3.35 | 3.45 | -0.50 | -12.82% | 143 | 1,421 | 31.21% |
| TSM240419C00095000 | 2023-09-26 9:30AM EDT | 2024-04-19 | 4.35 | 4.10 | 4.25 | -0.48 | -9.94% | 3 | 287 | 31.89% |
| TSM240621C00095000 | 2023-09-26 9:49AM EDT | 2024-06-21 | 5.65 | 5.35 | 5.50 | -0.35 | -5.83% | 3 | 2,621 | 32.49% |
| TSM250117C00095000 | 2023-09-26 3:04PM EDT | 2025-01-17 | 9.24 | 9.00 | 9.35 | -0.56 | -5.71% | 11 | 1,109 | 34.54% |
| TSM250620C00095000 | 2023-09-26 9:43AM EDT | 2025-06-20 | 11.67 | 11.15 | 12.05 | -0.43 | -3.55% | 4 | 78 | 36.15% |
| TSM260116C00095000 | 2023-09-25 3:48PM EDT | 2026-01-16 | 15.13 | 13.40 | 14.65 | 0.00 | - | 5 | 15 | 36.42% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM230929P00095000 | 2023-09-26 3:36PM EDT | 2023-09-29 | 10.95 | 10.60 | 10.90 | +2.31 | +26.74% | 1 | 91 | 55.86% |
| TSM231006P00095000 | 2023-09-26 11:56AM EDT | 2023-10-06 | 10.51 | 10.60 | 10.95 | +1.04 | +10.98% | 13 | 35 | 47.46% |
| TSM231013P00095000 | 2023-09-25 11:09AM EDT | 2023-10-13 | 9.40 | 10.60 | 12.40 | 0.00 | - | 5 | 106 | 51.71% |
| TSM231020P00095000 | 2023-09-26 12:34PM EDT | 2023-10-20 | 10.55 | 10.65 | 10.85 | +1.55 | +17.22% | 36 | 6,643 | 27.98% |
| TSM231027P00095000 | 2023-09-26 2:18PM EDT | 2023-10-27 | 10.99 | 10.70 | 11.00 | +1.39 | +14.48% | 2 | 19 | 29.10% |
| TSM231103P00095000 | 2023-09-22 3:59PM EDT | 2023-11-03 | 9.56 | 10.75 | 10.95 | 0.00 | - | - | 12 | 25.20% |
| TSM231117P00095000 | 2023-09-26 12:31PM EDT | 2023-11-17 | 10.80 | 10.90 | 11.15 | +1.05 | +10.77% | 19 | 5,699 | 25.24% |
| TSM231215P00095000 | 2023-09-26 3:36PM EDT | 2023-12-15 | 11.53 | 11.25 | 11.45 | +1.51 | +15.07% | 8 | 16,348 | 23.88% |
| TSM240119P00095000 | 2023-09-26 3:14PM EDT | 2024-01-19 | 11.90 | 11.65 | 11.95 | +1.13 | +10.49% | 19 | 19,142 | 23.95% |
| TSM240216P00095000 | 2023-09-25 11:09AM EDT | 2024-02-16 | 11.15 | 12.05 | 12.25 | 0.00 | - | 1 | 393 | 23.41% |
| TSM240315P00095000 | 2023-09-25 2:34PM EDT | 2024-03-15 | 11.36 | 12.25 | 12.65 | 0.00 | - | 13 | 1,476 | 23.63% |
| TSM240419P00095000 | 2023-09-25 3:16PM EDT | 2024-04-19 | 11.85 | 12.65 | 13.60 | 0.00 | - | 2 | 62 | 25.99% |
| TSM240621P00095000 | 2023-09-26 10:23AM EDT | 2024-06-21 | 13.15 | 13.40 | 13.70 | +0.48 | +3.79% | 3 | 4,755 | 23.16% |
| TSM250117P00095000 | 2023-09-25 11:06AM EDT | 2025-01-17 | 14.85 | 15.40 | 15.90 | 0.00 | - | 3 | 1,791 | 23.56% |
| TSM250620P00095000 | 2023-09-20 12:58PM EDT | 2025-06-20 | 14.65 | 16.25 | 16.90 | 0.00 | - | 7 | 40 | 22.85% |
| TSM260116P00095000 | 2023-09-21 10:03AM EDT | 2026-01-16 | 17.55 | 17.60 | 20.25 | 0.00 | - | 12 | 308 | 26.46% |
© 2023 Yahoo. All rights reserved.
