Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM230317C00040000 | 2022-08-11 12:58PM EDT | 40.00 | 50.49 | 49.95 | 50.75 | +1.99 | +4.10% | 1 | 2 | 59.47% |
| TSM230317C00050000 | 2022-07-27 1:53PM EDT | 50.00 | 37.29 | 40.50 | 41.20 | 0.00 | - | - | 7 | 53.30% |
| TSM230317C00055000 | 2022-07-26 3:38PM EDT | 55.00 | 30.75 | 35.95 | 36.30 | 0.00 | - | - | 5 | 51.15% |
| TSM230317C00060000 | 2022-08-10 10:56AM EDT | 60.00 | 29.05 | 31.45 | 31.80 | +1.80 | +6.61% | 1 | 17 | 48.29% |
| TSM230317C00065000 | 2022-07-27 9:55AM EDT | 65.00 | 24.00 | 27.05 | 27.45 | 0.00 | - | - | 17 | 45.61% |
| TSM230317C00070000 | 2022-08-09 9:47AM EDT | 70.00 | 20.20 | 23.00 | 23.25 | 0.00 | - | 1 | 10 | 42.90% |
| TSM230317C00075000 | 2022-08-11 10:26AM EDT | 75.00 | 19.97 | 19.10 | 19.40 | +4.17 | +26.39% | 1 | 21 | 40.99% |
| TSM230317C00080000 | 2022-08-11 11:01AM EDT | 80.00 | 16.25 | 15.55 | 15.80 | +4.20 | +34.85% | 4 | 284 | 38.99% |
| TSM230317C00085000 | 2022-08-11 1:44PM EDT | 85.00 | 12.65 | 12.40 | 12.60 | +2.95 | +30.41% | 88 | 178 | 37.37% |
| TSM230317C00090000 | 2022-08-11 11:56AM EDT | 90.00 | 9.60 | 9.60 | 9.80 | +2.50 | +35.21% | 22 | 561 | 35.94% |
| TSM230317C00095000 | 2022-08-11 9:36AM EDT | 95.00 | 7.20 | 7.30 | 7.45 | +2.10 | +41.18% | 5 | 1,503 | 34.77% |
| TSM230317C00100000 | 2022-08-11 1:36PM EDT | 100.00 | 5.50 | 5.40 | 5.55 | +1.75 | +46.67% | 5 | 853 | 33.85% |
| TSM230317C00105000 | 2022-08-08 2:05PM EDT | 105.00 | 3.32 | 3.95 | 4.10 | 0.00 | - | 4 | 284 | 33.31% |
| TSM230317C00110000 | 2022-08-11 11:27AM EDT | 110.00 | 2.90 | 2.84 | 2.99 | +0.95 | +48.72% | 1 | 305 | 32.90% |
| TSM230317C00115000 | 2022-08-11 10:27AM EDT | 115.00 | 2.16 | 2.04 | 2.19 | +1.01 | +87.83% | 1 | 12 | 32.78% |
| TSM230317C00120000 | 2022-08-09 3:00PM EDT | 120.00 | 0.98 | 1.48 | 1.55 | 0.00 | - | 1 | 109 | 32.45% |
| TSM230317C00125000 | 2022-08-11 12:52PM EDT | 125.00 | 1.07 | 1.03 | 1.11 | +0.22 | +25.88% | 18 | 42 | 32.35% |
| TSM230317C00130000 | 2022-08-11 10:40AM EDT | 130.00 | 0.75 | 0.71 | 0.81 | +0.28 | +59.57% | 1 | 12 | 32.47% |
| TSM230317C00135000 | 2022-08-05 10:11AM EDT | 135.00 | 0.60 | 0.51 | 0.87 | 0.00 | - | 3 | 57 | 35.45% |
| TSM230317C00140000 | 2022-08-11 1:11PM EDT | 140.00 | 0.40 | 0.30 | 0.54 | +0.06 | +17.65% | 2 | 144 | 34.18% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM230317P00040000 | 2022-08-11 11:22AM EDT | 40.00 | 0.25 | 0.06 | 0.66 | -0.06 | -19.35% | 10 | 101 | 58.40% |
| TSM230317P00045000 | 2022-08-09 3:45PM EDT | 45.00 | 0.51 | 0.21 | 0.70 | 0.00 | - | 3 | 64 | 53.08% |
| TSM230317P00050000 | 2022-08-10 2:21PM EDT | 50.00 | 0.67 | 0.23 | 0.97 | +0.19 | +39.58% | 1 | 822 | 54.30% |
| TSM230317P00055000 | 2022-08-09 12:58PM EDT | 55.00 | 1.20 | 0.50 | 1.24 | 0.00 | - | 60 | 113 | 50.01% |
| TSM230317P00060000 | 2022-08-09 3:11PM EDT | 60.00 | 1.68 | 1.22 | 1.32 | 0.00 | - | 2 | 2,655 | 43.63% |
| TSM230317P00065000 | 2022-08-11 9:46AM EDT | 65.00 | 1.53 | 1.79 | 1.89 | -0.86 | -35.98% | 1 | 4,652 | 41.36% |
| TSM230317P00070000 | 2022-08-11 1:21PM EDT | 70.00 | 2.58 | 2.62 | 2.66 | -0.92 | -26.29% | 33 | 2,191 | 39.23% |
| TSM230317P00075000 | 2022-08-11 1:21PM EDT | 75.00 | 3.60 | 3.60 | 3.75 | -1.20 | -25.00% | 404 | 3,055 | 37.61% |
| TSM230317P00080000 | 2022-08-11 1:21PM EDT | 80.00 | 4.95 | 4.95 | 5.10 | -1.50 | -23.26% | 232 | 5,417 | 35.82% |
| TSM230317P00085000 | 2022-08-11 2:32PM EDT | 85.00 | 6.75 | 6.75 | 6.85 | -1.05 | -13.46% | 113 | 2,676 | 34.30% |
| TSM230317P00090000 | 2022-08-11 2:32PM EDT | 90.00 | 8.95 | 8.95 | 9.00 | -2.15 | -19.37% | 310 | 2,110 | 32.83% |
| TSM230317P00095000 | 2022-08-08 11:01AM EDT | 95.00 | 12.55 | 11.50 | 11.70 | 0.00 | - | - | 64 | 31.85% |
| TSM230317P00100000 | 2022-08-10 1:24PM EDT | 100.00 | 15.35 | 14.55 | 14.80 | -1.85 | -10.76% | 4 | 624 | 30.81% |
| TSM230317P00105000 | 2022-08-11 11:18AM EDT | 105.00 | 18.10 | 18.10 | 18.35 | -2.65 | -12.77% | 9 | 60 | 29.99% |
| TSM230317P00115000 | 2022-07-15 3:25PM EDT | 115.00 | 30.40 | 26.25 | 26.45 | 0.00 | - | - | 53 | 28.35% |
| TSM230317P00120000 | 2022-07-12 2:44PM EDT | 120.00 | 40.10 | 30.75 | 30.95 | 0.00 | - | - | 6 | 27.98% |
| TSM230317P00125000 | 2022-08-11 12:30PM EDT | 125.00 | 35.35 | 35.45 | 35.65 | +35.35 | - | 3 | 3 | 28.00% |
| TSM230317P00140000 | 2022-07-22 10:57AM EDT | 140.00 | 52.50 | 49.85 | 50.40 | 0.00 | - | - | 0 | 31.67% |
© 2022 Yahoo. All rights reserved.
