UK markets open in 1 hour 15 minutes
NIKKEI 225
27,509.46 +107.41 (+0.39%) HANG SENG
21,635.86 -322.50 (-1.47%) CRUDE OIL
75.79 -0.09 (-0.12%) GOLD FUTURES
1,929.20 -1.60 (-0.08%) DOW
34,053.94 -39.02 (-0.11%) BTC-GBP
19,257.79 -282.25 (-1.44%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM230203C00060000 | 2023-01-27 1:38PM EST | 60.00 | 33.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSM230203C00063000 | 2022-12-28 10:25AM EST | 63.00 | 12.00 | 30.20 | 30.95 | 0.00 | - | - | 3 | 0.00% |
| TSM230203C00065000 | 2023-01-13 11:22AM EST | 65.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM230203C00066000 | 2023-01-06 10:00AM EST | 66.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM230203C00068000 | 2023-01-03 10:16AM EST | 68.00 | 8.05 | 28.40 | 28.75 | 0.00 | - | - | 4 | 326.56% |
| TSM230203C00069000 | 2023-01-10 12:39PM EST | 69.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSM230203C00070000 | 2023-02-01 2:43PM EST | 70.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSM230203C00071000 | 2023-01-11 10:15AM EST | 71.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM230203C00072000 | 2023-01-18 3:09PM EST | 72.00 | 18.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM230203C00073000 | 2023-02-02 1:43PM EST | 73.00 | 24.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM230203C00074000 | 2023-01-27 3:11PM EST | 74.00 | 19.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSM230203C00075000 | 2023-02-01 2:43PM EST | 75.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM230203C00076000 | 2023-01-31 11:24AM EST | 76.00 | 15.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM230203C00077000 | 2023-02-01 3:53PM EST | 77.00 | 17.78 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| TSM230203C00078000 | 2023-02-02 1:28PM EST | 78.00 | 19.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM230203C00079000 | 2023-02-02 10:36AM EST | 79.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM230203C00080000 | 2023-02-02 1:39PM EST | 80.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSM230203C00081000 | 2023-02-02 3:41PM EST | 81.00 | 15.32 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSM230203C00081500 | 2023-02-02 3:50PM EST | 81.50 | 14.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TSM230203C00082000 | 2023-02-02 12:23PM EST | 82.00 | 14.97 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSM230203C00082500 | 2023-02-02 10:52AM EST | 82.50 | 14.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSM230203C00083000 | 2023-02-02 1:20PM EST | 83.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM230203C00084000 | 2023-02-02 1:51PM EST | 84.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSM230203C00085000 | 2023-02-02 3:58PM EST | 85.00 | 11.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSM230203C00086000 | 2023-02-01 3:49PM EST | 86.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| TSM230203C00087000 | 2023-02-02 9:42AM EST | 87.00 | 9.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM230203C00088000 | 2023-02-02 1:30PM EST | 88.00 | 9.27 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| TSM230203C00089000 | 2023-02-02 3:01PM EST | 89.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| TSM230203C00090000 | 2023-02-02 10:59AM EST | 90.00 | 6.67 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| TSM230203C00091000 | 2023-02-02 1:25PM EST | 91.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| TSM230203C00092000 | 2023-02-02 3:55PM EST | 92.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| TSM230203C00093000 | 2023-02-02 2:47PM EST | 93.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.00% |
| TSM230203C00094000 | 2023-02-02 3:58PM EST | 94.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 279 | 0 | 0.00% |
| TSM230203C00095000 | 2023-02-02 3:50PM EST | 95.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 594 | 0 | 0.00% |
| TSM230203C00096000 | 2023-02-02 3:59PM EST | 96.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 1,093 | 0 | 0.00% |
| TSM230203C00097000 | 2023-02-02 3:59PM EST | 97.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 2,378 | 0 | 3.13% |
| TSM230203C00098000 | 2023-02-02 3:59PM EST | 98.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1,350 | 0 | 6.25% |
| TSM230203C00099000 | 2023-02-02 3:59PM EST | 99.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 571 | 0 | 12.50% |
| TSM230203C00100000 | 2023-02-02 3:50PM EST | 100.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,562 | 0 | 12.50% |
| TSM230203C00101000 | 2023-02-02 3:08PM EST | 101.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 560 | 0 | 25.00% |
| TSM230203C00102000 | 2023-02-02 3:05PM EST | 102.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 25.00% |
| TSM230203C00103000 | 2023-02-02 3:56PM EST | 103.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 738 | 0 | 25.00% |
| TSM230203C00104000 | 2023-02-02 2:00PM EST | 104.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSM230203C00105000 | 2023-02-02 3:01PM EST | 105.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 171 | 0 | 62.50% |
| TSM230203C00106000 | 2023-01-30 1:11PM EST | 106.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| TSM230203C00107000 | 2023-02-02 1:48PM EST | 107.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| TSM230203C00109000 | 2023-01-30 1:14PM EST | 109.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TSM230203C00110000 | 2023-02-01 3:57PM EST | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| TSM230203C00115000 | 2023-01-30 12:12PM EST | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM230203P00045000 | 2023-01-23 2:34PM EST | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| TSM230203P00050000 | 2023-01-18 10:54AM EST | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| TSM230203P00055000 | 2023-01-27 2:07PM EST | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| TSM230203P00060000 | 2023-01-23 9:42AM EST | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSM230203P00061000 | 2023-01-12 9:32AM EST | 61.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSM230203P00062000 | 2023-01-13 9:38AM EST | 62.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TSM230203P00063000 | 2023-01-18 3:37PM EST | 63.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 100.00% |
| TSM230203P00064000 | 2023-01-18 3:38PM EST | 64.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| TSM230203P00065000 | 2023-02-01 9:30AM EST | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSM230203P00066000 | 2023-01-25 3:26PM EST | 66.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TSM230203P00067000 | 2023-01-24 2:30PM EST | 67.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TSM230203P00068000 | 2023-01-25 2:41PM EST | 68.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| TSM230203P00069000 | 2023-01-27 10:03AM EST | 69.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| TSM230203P00070000 | 2023-02-02 9:38AM EST | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSM230203P00071000 | 2023-02-01 12:35PM EST | 71.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSM230203P00072000 | 2023-01-26 2:07PM EST | 72.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSM230203P00073000 | 2023-01-25 2:41PM EST | 73.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TSM230203P00074000 | 2023-01-27 3:50PM EST | 74.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| TSM230203P00075000 | 2023-01-30 10:51AM EST | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSM230203P00076000 | 2023-01-31 3:54PM EST | 76.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSM230203P00077000 | 2023-01-27 12:15PM EST | 77.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| TSM230203P00078000 | 2023-02-01 11:48AM EST | 78.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSM230203P00079000 | 2023-02-02 10:37AM EST | 79.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| TSM230203P00080000 | 2023-02-02 12:53PM EST | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSM230203P00081000 | 2023-02-01 3:49PM EST | 81.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSM230203P00081500 | 2023-01-31 9:43AM EST | 81.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSM230203P00082000 | 2023-02-02 10:05AM EST | 82.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TSM230203P00082500 | 2023-02-01 10:28AM EST | 82.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSM230203P00083000 | 2023-02-02 11:25AM EST | 83.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| TSM230203P00084000 | 2023-02-02 1:07PM EST | 84.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| TSM230203P00085000 | 2023-02-02 3:24PM EST | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| TSM230203P00086000 | 2023-02-02 11:23AM EST | 86.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 50.00% |
| TSM230203P00087000 | 2023-02-02 12:52PM EST | 87.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 50.00% |
| TSM230203P00088000 | 2023-02-02 1:04PM EST | 88.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| TSM230203P00089000 | 2023-02-02 3:58PM EST | 89.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 50.00% |
| TSM230203P00090000 | 2023-02-02 3:08PM EST | 90.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 25.00% |
| TSM230203P00091000 | 2023-02-02 2:42PM EST | 91.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 25.00% |
| TSM230203P00092000 | 2023-02-02 3:58PM EST | 92.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 25.00% |
| TSM230203P00093000 | 2023-02-02 3:35PM EST | 93.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2,901 | 0 | 25.00% |
| TSM230203P00094000 | 2023-02-02 3:20PM EST | 94.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 12.50% |
| TSM230203P00095000 | 2023-02-02 3:57PM EST | 95.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3,554 | 0 | 12.50% |
| TSM230203P00096000 | 2023-02-02 3:59PM EST | 96.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 952 | 0 | 3.13% |
| TSM230203P00097000 | 2023-02-02 3:54PM EST | 97.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 1,472 | 0 | 0.00% |
| TSM230203P00098000 | 2023-02-02 3:54PM EST | 98.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 0.00% |
| TSM230203P00099000 | 2023-02-02 2:39PM EST | 99.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| TSM230203P00100000 | 2023-02-02 2:15PM EST | 100.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM230203P00101000 | 2023-02-02 2:39PM EST | 101.00 | 4.53 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TSM230203P00102000 | 2023-01-30 10:30AM EST | 102.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| TSM230203P00103000 | 2023-02-01 2:39PM EST | 103.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSM230203P00104000 | 2023-01-26 12:51PM EST | 104.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSM230203P00105000 | 2023-02-02 12:11PM EST | 105.00 | 7.97 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| TSM230203P00115000 | 2023-01-27 10:01AM EST | 115.00 | 22.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
