Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM230616C00045000 | 2022-07-21 9:30AM EDT | 45.00 | 43.60 | 45.35 | 46.30 | 0.00 | - | - | 10 | 0.00% |
| TSM230616C00050000 | 2022-07-07 10:32AM EDT | 50.00 | 32.64 | 37.65 | 38.15 | 0.00 | - | - | 10 | 0.00% |
| TSM230616C00055000 | 2022-08-10 1:21PM EDT | 55.00 | 35.60 | 36.60 | 37.00 | +2.02 | +6.02% | - | 3 | 0.00% |
| TSM230616C00060000 | 2022-08-11 10:20AM EDT | 60.00 | 33.35 | 32.25 | 32.75 | +3.97 | +13.51% | 4 | 15 | 49.02% |
| TSM230616C00065000 | 2022-08-05 3:56PM EDT | 65.00 | 28.29 | 28.05 | 28.55 | 0.00 | - | 1 | 10 | 53.13% |
| TSM230616C00070000 | 2022-08-09 12:28PM EDT | 70.00 | 20.20 | 24.20 | 24.65 | 0.00 | - | 1 | 29 | 57.79% |
| TSM230616C00075000 | 2022-08-11 2:08PM EDT | 75.00 | 20.85 | 20.60 | 20.95 | +3.95 | +23.37% | 136 | 32 | 59.20% |
| TSM230616C00080000 | 2022-08-11 11:57AM EDT | 80.00 | 17.30 | 17.05 | 17.55 | -0.66 | -3.67% | 3 | 95 | 58.68% |
| TSM230616C00085000 | 2022-08-11 11:02AM EDT | 85.00 | 14.80 | 14.05 | 14.50 | +1.70 | +12.98% | 5 | 202 | 58.57% |
| TSM230616C00090000 | 2022-08-11 2:26PM EDT | 90.00 | 11.70 | 11.45 | 11.75 | +2.85 | +32.20% | 27 | 717 | 58.15% |
| TSM230616C00095000 | 2022-08-11 10:08AM EDT | 95.00 | 9.75 | 9.25 | 9.45 | +2.75 | +39.29% | 3 | 1,250 | 57.98% |
| TSM230616C00100000 | 2022-08-11 11:17AM EDT | 100.00 | 7.60 | 7.30 | 7.50 | +2.30 | +43.40% | 8 | 1,250 | 57.48% |
| TSM230616C00105000 | 2022-08-10 11:48AM EDT | 105.00 | 5.04 | 5.75 | 5.95 | +0.09 | +1.82% | 15 | 423 | 57.39% |
| TSM230616C00110000 | 2022-08-11 2:13PM EDT | 110.00 | 4.55 | 4.45 | 4.70 | +0.67 | +17.27% | 2 | 1,244 | 57.23% |
| TSM230616C00115000 | 2022-08-11 10:18AM EDT | 115.00 | 3.70 | 3.35 | 3.60 | +0.55 | +17.46% | 1 | 2,153 | 56.57% |
| TSM230616C00120000 | 2022-08-11 2:13PM EDT | 120.00 | 2.70 | 2.57 | 2.78 | +0.88 | +48.35% | 3 | 1,194 | 56.48% |
| TSM230616C00125000 | 2022-08-11 11:07AM EDT | 125.00 | 2.12 | 2.00 | 2.17 | +0.63 | +42.28% | 2 | 328 | 56.74% |
| TSM230616C00130000 | 2022-08-11 9:42AM EDT | 130.00 | 1.50 | 1.53 | 1.66 | +0.40 | +36.36% | 150 | 261 | 56.71% |
| TSM230616C00135000 | 2022-08-11 10:11AM EDT | 135.00 | 1.36 | 1.16 | 1.29 | +0.26 | +23.64% | 1 | 25 | 56.81% |
| TSM230616C00140000 | 2022-08-11 11:50AM EDT | 140.00 | 0.93 | 0.90 | 0.98 | +0.28 | +43.08% | 21 | 1,559 | 56.93% |
| TSM230616C00145000 | 2022-08-10 11:54AM EDT | 145.00 | 0.58 | 0.66 | 0.77 | +0.23 | +65.71% | 1 | 21 | 56.96% |
| TSM230616C00150000 | 2022-08-05 1:59PM EDT | 150.00 | 0.57 | 0.19 | 0.93 | 0.00 | - | 10 | 278 | 57.32% |
| TSM230616C00155000 | 2022-08-05 10:09AM EDT | 155.00 | 0.64 | 0.09 | 0.83 | 0.00 | - | - | 18 | 58.15% |
| TSM230616C00160000 | 2022-08-09 3:56PM EDT | 160.00 | 0.35 | 0.01 | 0.75 | 0.00 | - | 20 | 66 | 58.94% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM230616P00040000 | 2022-08-10 10:19AM EDT | 40.00 | 0.51 | 0.29 | 0.87 | -0.04 | -7.27% | 5 | 83 | 102.59% |
| TSM230616P00045000 | 2022-08-08 9:30AM EDT | 45.00 | 1.17 | 0.34 | 1.08 | 0.00 | - | - | 20 | 93.60% |
| TSM230616P00050000 | 2022-08-11 11:08AM EDT | 50.00 | 1.04 | 0.82 | 1.08 | -0.20 | -16.13% | 1 | 166 | 87.30% |
| TSM230616P00055000 | 2022-08-10 11:30AM EDT | 55.00 | 1.40 | 1.32 | 1.47 | -0.41 | -22.65% | 2 | 735 | 83.84% |
| TSM230616P00060000 | 2022-08-09 11:08AM EDT | 60.00 | 2.45 | 1.86 | 2.02 | 0.00 | - | 10 | 1,090 | 80.01% |
| TSM230616P00065000 | 2022-08-11 10:55AM EDT | 65.00 | 2.55 | 2.57 | 2.75 | -0.45 | -15.00% | 1 | 2,370 | 76.61% |
| TSM230616P00070000 | 2022-08-11 10:43AM EDT | 70.00 | 3.50 | 3.50 | 3.70 | -1.10 | -23.91% | 1 | 5,775 | 73.66% |
| TSM230616P00075000 | 2022-08-11 11:10AM EDT | 75.00 | 4.75 | 4.65 | 4.95 | -1.30 | -21.49% | 12 | 3,030 | 71.07% |
| TSM230616P00080000 | 2022-08-11 11:34AM EDT | 80.00 | 6.25 | 6.20 | 6.40 | -1.64 | -20.79% | 165 | 5,560 | 68.81% |
| TSM230616P00085000 | 2022-08-10 12:42PM EDT | 85.00 | 8.60 | 8.00 | 8.30 | -1.33 | -13.39% | 17 | 5,139 | 66.94% |
| TSM230616P00090000 | 2022-08-10 11:07AM EDT | 90.00 | 11.25 | 10.30 | 10.50 | +0.11 | +0.99% | 3 | 2,438 | 65.60% |
| TSM230616P00095000 | 2022-08-08 10:39AM EDT | 95.00 | 13.87 | 12.95 | 13.10 | 0.00 | - | 2 | 743 | 64.53% |
| TSM230616P00100000 | 2022-08-09 3:28PM EDT | 100.00 | 18.90 | 15.90 | 16.20 | 0.00 | - | 6 | 836 | 63.92% |
| TSM230616P00105000 | 2022-07-25 10:49AM EDT | 105.00 | 21.92 | 19.25 | 19.65 | 0.00 | - | - | 288 | 63.76% |
| TSM230616P00110000 | 2022-08-02 9:42AM EDT | 110.00 | 26.84 | 23.00 | 23.30 | 0.00 | - | 1 | 192 | 63.81% |
| TSM230616P00115000 | 2022-08-08 10:35AM EDT | 115.00 | 28.75 | 27.00 | 27.40 | 0.00 | - | - | 14 | 64.67% |
| TSM230616P00120000 | 2022-07-20 10:09AM EDT | 120.00 | 35.15 | 31.30 | 31.65 | 0.00 | - | - | 11 | 65.88% |
| TSM230616P00125000 | 2022-07-01 10:16AM EDT | 125.00 | 47.85 | 38.70 | 39.70 | 0.00 | - | - | 31 | 89.22% |
| TSM230616P00135000 | 2022-08-05 10:14AM EDT | 135.00 | 44.62 | 44.90 | 45.50 | 0.00 | - | - | 13 | 71.19% |
© 2023 Yahoo. All rights reserved.
