UK markets open in 4 hours 14 minutes
NIKKEI 225
32,899.94 -545.96 (-1.63%) HANG SENG
16,232.76 -230.50 (-1.40%) CRUDE OIL
69.74 +0.36 (+0.52%) GOLD FUTURES
2,046.20 -1.70 (-0.08%) DOW
36,054.43 -70.17 (-0.19%) Bitcoin GBP
35,023.85 +199.82 (+0.57%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM231208C00060000 | 2023-11-30 12:18PM EST | 60.00 | 37.75 | 37.70 | 38.05 | 0.00 | - | - | 4 | 259.38% |
| TSM231208C00065000 | 2023-12-01 11:22AM EST | 65.00 | 32.96 | 32.70 | 33.70 | 0.00 | - | 17 | 17 | 325.39% |
| TSM231208C00070000 | 2023-11-28 1:30PM EST | 70.00 | 27.70 | 27.65 | 28.50 | 0.00 | - | - | 1 | 252.73% |
| TSM231208C00076000 | 2023-12-01 11:02AM EST | 76.00 | 21.65 | 21.75 | 22.10 | 0.00 | - | 2 | 3 | 165.23% |
| TSM231208C00079000 | 2023-12-04 11:12AM EST | 79.00 | 16.50 | 18.70 | 19.00 | 0.00 | - | 2 | 6 | 50.00% |
| TSM231208C00081000 | 2023-10-30 9:08AM EST | 81.00 | 7.73 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
| TSM231208C00082000 | 2023-11-28 9:33AM EST | 82.00 | 16.00 | 15.75 | 16.05 | 0.00 | - | - | 2 | 114.06% |
| TSM231208C00084000 | 2023-12-05 9:54AM EST | 84.00 | 12.80 | 13.80 | 14.00 | 0.00 | - | 18 | 18 | 100.78% |
| TSM231208C00085000 | 2023-11-01 9:49AM EST | 85.00 | 4.60 | 13.05 | 13.90 | 0.00 | - | 1 | 1 | 160.35% |
| TSM231208C00086000 | 2023-12-01 11:44AM EST | 86.00 | 12.65 | 11.75 | 12.05 | 0.00 | - | 5 | 168 | 87.11% |
| TSM231208C00087000 | 2023-12-05 9:44AM EST | 87.00 | 9.65 | 10.75 | 11.05 | 0.00 | - | 1 | 21 | 80.47% |
| TSM231208C00088000 | 2023-12-06 10:36AM EST | 88.00 | 10.25 | 9.80 | 10.15 | +1.75 | +20.59% | 2 | 123 | 87.11% |
| TSM231208C00089000 | 2023-12-04 9:30AM EST | 89.00 | 8.23 | 8.75 | 9.10 | 0.00 | - | 1 | 6 | 71.88% |
| TSM231208C00090000 | 2023-12-06 3:26PM EST | 90.00 | 7.71 | 7.80 | 8.05 | +0.75 | +10.78% | 27 | 87 | 64.84% |
| TSM231208C00091000 | 2023-12-06 11:32AM EST | 91.00 | 6.85 | 6.85 | 7.20 | +1.28 | +22.98% | 1 | 36 | 69.53% |
| TSM231208C00092000 | 2023-12-06 9:30AM EST | 92.00 | 5.70 | 5.90 | 6.05 | +1.20 | +26.67% | 9 | 103 | 56.64% |
| TSM231208C00093000 | 2023-12-06 3:06PM EST | 93.00 | 4.95 | 4.75 | 5.05 | +0.85 | +20.73% | 56 | 391 | 55.27% |
| TSM231208C00094000 | 2023-12-06 10:30AM EST | 94.00 | 4.13 | 3.90 | 4.10 | +1.16 | +39.06% | 4 | 33 | 49.90% |
| TSM231208C00095000 | 2023-12-06 2:35PM EST | 95.00 | 3.10 | 2.95 | 3.30 | +0.76 | +32.48% | 36 | 268 | 50.98% |
| TSM231208C00096000 | 2023-12-06 12:25PM EST | 96.00 | 1.85 | 2.11 | 2.30 | +0.35 | +23.33% | 65 | 1,683 | 40.04% |
| TSM231208C00097000 | 2023-12-06 3:45PM EST | 97.00 | 1.30 | 1.41 | 1.48 | +0.35 | +36.84% | 367 | 944 | 34.67% |
| TSM231208C00098000 | 2023-12-06 3:58PM EST | 98.00 | 0.79 | 0.85 | 0.92 | +0.20 | +33.90% | 960 | 2,213 | 34.38% |
| TSM231208C00099000 | 2023-12-06 3:59PM EST | 99.00 | 0.52 | 0.47 | 0.52 | +0.14 | +36.84% | 2,789 | 3,630 | 34.08% |
| TSM231208C00100000 | 2023-12-06 3:59PM EST | 100.00 | 0.25 | 0.26 | 0.29 | +0.01 | +4.17% | 2,893 | 7,906 | 35.16% |
| TSM231208C00101000 | 2023-12-06 3:40PM EST | 101.00 | 0.13 | 0.14 | 0.17 | -0.04 | -23.53% | 262 | 564 | 37.21% |
| TSM231208C00102000 | 2023-12-06 3:29PM EST | 102.00 | 0.07 | 0.08 | 0.10 | -0.02 | -22.22% | 337 | 3,271 | 39.26% |
| TSM231208C00103000 | 2023-12-06 3:59PM EST | 103.00 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 36 | 928 | 41.41% |
| TSM231208C00104000 | 2023-12-06 1:27PM EST | 104.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 18 | 227 | 44.14% |
| TSM231208C00105000 | 2023-12-06 3:43PM EST | 105.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 195 | 623 | 47.66% |
| TSM231208C00106000 | 2023-12-06 1:03PM EST | 106.00 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 27 | 281 | 50.00% |
| TSM231208C00107000 | 2023-12-06 10:49AM EST | 107.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 36 | 60 | 50.00% |
| TSM231208C00108000 | 2023-12-04 2:33PM EST | 108.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 66 | 54.69% |
| TSM231208C00109000 | 2023-12-06 2:10PM EST | 109.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 56 | 30 | 59.38% |
| TSM231208C00110000 | 2023-12-05 10:22AM EST | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,187 | 59.38% |
| TSM231208C00111000 | 2023-11-29 10:44AM EST | 111.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 45 | 62.50% |
| TSM231208C00115000 | 2023-11-28 3:39PM EST | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 410 | 78.13% |
| TSM231208C00120000 | 2023-11-21 9:42AM EST | 120.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 20 | 26 | 96.88% |
Putsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM231208P00055000 | 2023-11-16 12:38PM EST | 55.00 | 0.02 | 0.00 | 1.26 | 0.00 | - | 1 | 2 | 490.23% |
| TSM231208P00070000 | 2023-11-17 2:23PM EST | 70.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 9 | 165.63% |
| TSM231208P00075000 | 2023-11-27 3:20PM EST | 75.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 196 | 134.38% |
| TSM231208P00076000 | 2023-11-02 1:04PM EST | 76.00 | 0.21 | 0.00 | 0.07 | 0.00 | - | 4 | 13 | 148.44% |
| TSM231208P00077000 | 2023-11-28 10:24AM EST | 77.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 26 | 112.50% |
| TSM231208P00078000 | 2023-11-20 1:03PM EST | 78.00 | 0.05 | 0.00 | 0.26 | 0.00 | - | 3 | 15 | 164.45% |
| TSM231208P00079000 | 2023-12-04 3:23PM EST | 79.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 615 | 103.13% |
| TSM231208P00080000 | 2023-12-04 3:55PM EST | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 266 | 96.88% |
| TSM231208P00081000 | 2023-12-04 3:12PM EST | 81.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 19 | 90.63% |
| TSM231208P00082000 | 2023-12-04 3:14PM EST | 82.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 392 | 87.50% |
| TSM231208P00083000 | 2023-12-04 1:20PM EST | 83.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 41 | 181 | 81.25% |
| TSM231208P00084000 | 2023-12-05 9:31AM EST | 84.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 275 | 81.25% |
| TSM231208P00085000 | 2023-12-06 2:20PM EST | 85.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 170 | 75.00% |
| TSM231208P00086000 | 2023-12-05 1:33PM EST | 86.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 109 | 139 | 73.44% |
| TSM231208P00087000 | 2023-12-05 3:32PM EST | 87.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 3 | 176 | 85.94% |
| TSM231208P00088000 | 2023-12-06 11:06AM EST | 88.00 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 3 | 224 | 66.41% |
| TSM231208P00089000 | 2023-12-06 9:33AM EST | 89.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 2 | 258 | 56.25% |
| TSM231208P00090000 | 2023-12-06 12:40PM EST | 90.00 | 0.03 | 0.01 | 0.02 | -0.01 | -25.00% | 74 | 390 | 50.00% |
| TSM231208P00091000 | 2023-12-06 3:03PM EST | 91.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 6 | 289 | 49.22% |
| TSM231208P00092000 | 2023-12-06 11:33AM EST | 92.00 | 0.04 | 0.02 | 0.03 | -0.04 | -50.00% | 7 | 621 | 42.97% |
| TSM231208P00093000 | 2023-12-06 3:02PM EST | 93.00 | 0.03 | 0.03 | 0.04 | -0.08 | -72.73% | 83 | 629 | 38.28% |
| TSM231208P00094000 | 2023-12-06 2:30PM EST | 94.00 | 0.06 | 0.06 | 0.07 | -0.15 | -71.43% | 69 | 518 | 35.55% |
| TSM231208P00095000 | 2023-12-06 3:55PM EST | 95.00 | 0.13 | 0.11 | 0.13 | -0.23 | -63.89% | 2,353 | 3,558 | 33.01% |
| TSM231208P00096000 | 2023-12-06 3:58PM EST | 96.00 | 0.29 | 0.24 | 0.26 | -0.42 | -59.15% | 4,033 | 1,512 | 31.35% |
| TSM231208P00097000 | 2023-12-06 3:54PM EST | 97.00 | 0.61 | 0.50 | 0.53 | -0.49 | -44.55% | 257 | 1,350 | 30.96% |
| TSM231208P00098000 | 2023-12-06 3:41PM EST | 98.00 | 1.08 | 0.91 | 0.97 | -0.64 | -37.21% | 550 | 509 | 30.86% |
| TSM231208P00099000 | 2023-12-06 1:43PM EST | 99.00 | 1.49 | 1.50 | 1.61 | -1.24 | -45.42% | 59 | 649 | 31.74% |
| TSM231208P00100000 | 2023-12-06 2:56PM EST | 100.00 | 2.36 | 2.28 | 2.44 | -0.94 | -28.48% | 8 | 172 | 35.16% |
| TSM231208P00101000 | 2023-12-05 10:27AM EST | 101.00 | 4.45 | 3.15 | 3.30 | 0.00 | - | 5 | 59 | 35.84% |
| TSM231208P00102000 | 2023-12-06 1:26PM EST | 102.00 | 4.20 | 4.10 | 4.25 | +0.53 | +14.44% | 8 | 22 | 39.26% |
| TSM231208P00103000 | 2023-12-04 9:51AM EST | 103.00 | 5.10 | 4.85 | 5.65 | -1.45 | -22.14% | 10 | 23 | 73.14% |
| TSM231208P00104000 | 2023-12-04 12:08PM EST | 104.00 | 7.55 | 6.00 | 6.20 | 0.00 | - | 2 | 16 | 46.09% |
| TSM231208P00105000 | 2023-12-06 11:32AM EST | 105.00 | 7.25 | 7.05 | 7.20 | +1.15 | +18.85% | 1 | 2 | 51.76% |
| TSM231208P00106000 | 2023-12-05 9:44AM EST | 106.00 | 7.95 | 8.00 | 8.55 | -1.50 | -15.87% | 3 | 1 | 68.36% |
| TSM231208P00107000 | 2023-12-04 3:59PM EST | 107.00 | 10.05 | 9.00 | 9.20 | +10.05 | - | - | 2 | 62.89% |
| TSM231208P00109000 | 2023-11-28 2:36PM EST | 109.00 | 11.40 | 11.00 | 11.35 | 0.00 | - | 2 | 2 | 66.41% |
| TSM231208P00110000 | 2023-11-21 2:12PM EST | 110.00 | 11.55 | 12.00 | 12.20 | 0.00 | - | 6 | 0 | 78.91% |
| TSM231208P00111000 | 2023-11-21 12:39PM EST | 111.00 | 12.10 | 12.90 | 13.20 | 0.00 | - | - | 0 | 83.59% |
| TSM231208P00125000 | 2023-12-04 9:31AM EST | 125.00 | 28.20 | 26.75 | 27.45 | +28.20 | - | - | 0 | 195.70% |
© 2023 Yahoo. All rights reserved.