Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM230317C00035000 | 2022-11-15 2:11PM EST | 35.00 | 46.00 | 46.45 | 46.90 | 0.00 | - | 1 | 0 | 81.45% |
| TSM230317C00040000 | 2022-11-25 11:12AM EST | 40.00 | 42.20 | 41.65 | 42.00 | -0.10 | -0.24% | 2 | 0 | 75.59% |
| TSM230317C00045000 | 2022-11-25 9:32AM EST | 45.00 | 37.40 | 36.70 | 37.15 | +18.50 | +97.88% | 6 | 1 | 67.43% |
| TSM230317C00050000 | 2022-11-15 10:49AM EST | 50.00 | 32.40 | 32.00 | 32.35 | 0.00 | - | 1 | 0 | 62.50% |
| TSM230317C00055000 | 2022-11-22 11:32AM EST | 55.00 | 28.55 | 27.15 | 27.65 | 0.00 | - | 11 | 0 | 56.06% |
| TSM230317C00060000 | 2022-11-25 9:51AM EST | 60.00 | 23.15 | 22.55 | 22.90 | -0.85 | -3.54% | 18 | 0 | 50.32% |
| TSM230317C00065000 | 2022-11-25 12:46PM EST | 65.00 | 18.40 | 18.15 | 18.45 | -1.15 | -5.88% | 10 | 0 | 47.47% |
| TSM230317C00070000 | 2022-11-25 12:15PM EST | 70.00 | 14.45 | 14.05 | 14.40 | -0.05 | -0.34% | 10 | 0 | 44.21% |
| TSM230317C00075000 | 2022-11-25 9:44AM EST | 75.00 | 10.80 | 10.45 | 10.70 | -0.42 | -3.74% | 2 | 0 | 41.04% |
| TSM230317C00080000 | 2022-11-25 12:52PM EST | 80.00 | 7.45 | 7.30 | 7.50 | -0.40 | -5.10% | 57 | 0 | 38.23% |
| TSM230317C00085000 | 2022-11-25 12:21PM EST | 85.00 | 5.07 | 4.85 | 5.00 | -0.36 | -6.63% | 9 | 0 | 36.37% |
| TSM230317C00090000 | 2022-11-25 12:57PM EST | 90.00 | 3.10 | 3.05 | 3.20 | -0.25 | -7.46% | 44 | 0 | 35.25% |
| TSM230317C00095000 | 2022-11-25 11:33AM EST | 95.00 | 2.00 | 1.90 | 2.01 | -0.09 | -4.31% | 40 | 0 | 34.83% |
| TSM230317C00100000 | 2022-11-25 12:55PM EST | 100.00 | 1.19 | 1.15 | 1.21 | -0.09 | -7.03% | 15 | 0 | 34.42% |
| TSM230317C00105000 | 2022-11-25 10:02AM EST | 105.00 | 0.80 | 0.69 | 0.79 | +0.02 | +2.56% | 1 | 0 | 35.13% |
| TSM230317C00110000 | 2022-11-25 10:02AM EST | 110.00 | 0.51 | 0.41 | 0.50 | +0.01 | +2.00% | 2 | 0 | 35.57% |
| TSM230317C00115000 | 2022-11-23 3:51PM EST | 115.00 | 0.32 | 0.28 | 0.34 | 0.00 | - | 88 | 0 | 36.48% |
| TSM230317C00120000 | 2022-11-25 10:35AM EST | 120.00 | 0.21 | 0.20 | 0.23 | -0.03 | -12.50% | 40 | 0 | 37.26% |
| TSM230317C00125000 | 2022-11-25 12:58PM EST | 125.00 | 0.15 | 0.12 | 0.18 | -0.01 | -6.25% | 2 | 0 | 38.77% |
| TSM230317C00130000 | 2022-11-25 11:49AM EST | 130.00 | 0.12 | 0.10 | 0.12 | +0.01 | +9.09% | 195 | 203 | 39.26% |
| TSM230317C00135000 | 2022-11-21 2:57PM EST | 135.00 | 0.07 | 0.07 | 0.09 | 0.00 | - | 2 | 0 | 40.23% |
| TSM230317C00140000 | 2022-11-23 1:42PM EST | 140.00 | 0.05 | 0.02 | 0.07 | 0.00 | - | 1 | 0 | 41.31% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM230317P00035000 | 2022-11-23 12:47PM EST | 35.00 | 0.04 | 0.03 | 0.07 | 0.00 | - | 4 | 0 | 63.67% |
| TSM230317P00040000 | 2022-11-23 12:43PM EST | 40.00 | 0.08 | 0.05 | 0.12 | 0.00 | - | 11 | 0 | 58.20% |
| TSM230317P00045000 | 2022-11-23 9:30AM EST | 45.00 | 0.19 | 0.14 | 0.20 | 0.00 | - | 2 | 0 | 54.79% |
| TSM230317P00050000 | 2022-11-25 11:44AM EST | 50.00 | 0.28 | 0.27 | 0.33 | -0.01 | -3.45% | 7 | 0 | 50.98% |
| TSM230317P00055000 | 2022-11-25 11:44AM EST | 55.00 | 0.49 | 0.47 | 0.51 | -0.04 | -7.55% | 1 | 0 | 47.41% |
| TSM230317P00060000 | 2022-11-25 12:07PM EST | 60.00 | 0.79 | 0.80 | 0.87 | -0.01 | -1.25% | 6 | 0 | 44.43% |
| TSM230317P00065000 | 2022-11-25 12:56PM EST | 65.00 | 1.34 | 1.33 | 1.38 | +0.04 | +3.08% | 22 | 0 | 41.03% |
| TSM230317P00070000 | 2022-11-25 12:07PM EST | 70.00 | 2.13 | 2.15 | 2.25 | +0.03 | +1.43% | 12 | 0 | 38.57% |
| TSM230317P00075000 | 2022-11-25 9:58AM EST | 75.00 | 3.25 | 3.40 | 3.50 | -0.05 | -1.52% | 1 | 0 | 36.01% |
| TSM230317P00080000 | 2022-11-25 10:34AM EST | 80.00 | 5.15 | 5.20 | 5.40 | 0.00 | - | 2 | 6,932 | 34.28% |
| TSM230317P00085000 | 2022-11-25 10:02AM EST | 85.00 | 7.40 | 7.75 | 8.00 | -0.30 | -3.90% | 3 | 0 | 33.00% |
| TSM230317P00090000 | 2022-11-23 10:58AM EST | 90.00 | 10.55 | 10.90 | 11.25 | 0.00 | - | 15 | 0 | 31.87% |
| TSM230317P00095000 | 2022-11-25 10:02AM EST | 95.00 | 14.20 | 14.80 | 15.15 | -0.40 | -2.74% | 5 | 0 | 31.43% |
| TSM230317P00100000 | 2022-11-22 11:16AM EST | 100.00 | 18.25 | 19.15 | 19.50 | 0.00 | - | 1 | 0 | 31.47% |
| TSM230317P00105000 | 2022-11-10 10:03AM EST | 105.00 | 36.75 | 23.75 | 24.15 | 0.00 | - | 2 | 2 | 32.15% |
| TSM230317P00110000 | 2022-11-15 12:02PM EST | 110.00 | 28.68 | 28.50 | 29.05 | 0.00 | - | 1 | 0 | 34.82% |
| TSM230317P00115000 | 2022-11-15 11:27AM EST | 115.00 | 33.90 | 33.45 | 33.95 | 0.00 | - | 1 | 0 | 36.77% |
| TSM230317P00120000 | 2022-11-17 9:38AM EST | 120.00 | 40.75 | 38.40 | 38.90 | 0.00 | - | 1 | 0 | 39.11% |
| TSM230317P00125000 | 2022-09-12 9:33AM EST | 125.00 | 42.70 | 61.15 | 61.90 | 0.00 | - | 10 | 0 | 164.47% |
| TSM230317P00130000 | 2022-10-14 8:45AM EST | 130.00 | 63.75 | 55.90 | 56.40 | 0.00 | - | 2 | 0 | 109.25% |
| TSM230317P00135000 | 2022-11-21 2:26PM EST | 135.00 | 54.62 | 53.35 | 53.85 | 0.00 | - | 2 | 0 | 46.83% |
| TSM230317P00140000 | 2022-11-22 10:00AM EST | 140.00 | 57.95 | 58.35 | 58.85 | 0.00 | - | 2 | 0 | 49.51% |
© 2022 Yahoo. All rights reserved.
