TSM - Taiwan Semiconductor Manufacturing Company Limited
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM230721C00035000 | 2023-05-17 2:21PM EDT | 35.00 | 56.63 | 64.25 | 64.45 | 0.00 | - | 1 | 10 | 132.81% |
| TSM230721C00040000 | 2022-10-28 12:12PM EDT | 40.00 | 23.18 | 41.85 | 42.70 | 0.00 | - | 3 | 0 | 0.00% |
| TSM230721C00045000 | 2023-04-14 9:30AM EDT | 45.00 | 43.35 | 38.50 | 38.95 | 0.00 | - | - | 18 | 0.00% |
| TSM230721C00050000 | 2023-05-31 11:09AM EDT | 50.00 | 48.75 | 49.30 | 49.50 | 0.00 | - | 1 | 18 | 94.04% |
| TSM230721C00055000 | 2023-05-30 9:31AM EDT | 55.00 | 48.70 | 44.30 | 44.55 | 0.00 | - | 3 | 14 | 83.79% |
| TSM230721C00060000 | 2023-05-26 2:55PM EDT | 60.00 | 44.20 | 39.35 | 39.70 | 0.00 | - | 1 | 0 | 77.34% |
| TSM230721C00065000 | 2023-06-01 12:01PM EDT | 65.00 | 35.05 | 34.40 | 34.85 | 0.00 | - | 1 | 354 | 70.07% |
| TSM230721C00070000 | 2023-06-02 10:56AM EDT | 70.00 | 29.78 | 29.50 | 29.70 | +1.26 | +4.42% | 1 | 212 | 58.98% |
| TSM230721C00075000 | 2023-06-02 12:09PM EDT | 75.00 | 24.47 | 24.60 | 24.75 | -0.80 | -3.17% | 3 | 274 | 51.03% |
| TSM230721C00080000 | 2023-06-02 11:58AM EDT | 80.00 | 19.57 | 19.80 | 20.00 | -0.43 | -2.15% | 2 | 1,209 | 47.29% |
| TSM230721C00085000 | 2023-06-02 12:19PM EDT | 85.00 | 15.03 | 15.10 | 15.30 | -0.67 | -4.27% | 13 | 5,212 | 41.02% |
| TSM230721C00090000 | 2023-06-02 11:57AM EDT | 90.00 | 10.65 | 10.85 | 11.00 | -0.25 | -2.29% | 10 | 10,477 | 37.05% |
| TSM230721C00095000 | 2023-06-02 12:21PM EDT | 95.00 | 7.15 | 7.20 | 7.30 | -0.25 | -3.38% | 165 | 7,176 | 34.44% |
| TSM230721C00100000 | 2023-06-02 11:58AM EDT | 100.00 | 4.30 | 4.45 | 4.50 | -0.15 | -3.37% | 432 | 6,006 | 33.35% |
| TSM230721C00105000 | 2023-06-02 12:39PM EDT | 105.00 | 2.58 | 2.57 | 2.59 | -0.06 | -2.27% | 2,488 | 7,157 | 32.98% |
| TSM230721C00110000 | 2023-06-02 12:34PM EDT | 110.00 | 1.43 | 1.45 | 1.47 | -0.24 | -14.37% | 464 | 3,923 | 33.59% |
| TSM230721C00115000 | 2023-06-02 12:39PM EDT | 115.00 | 0.85 | 0.84 | 0.86 | -0.13 | -13.27% | 63 | 2,509 | 34.86% |
| TSM230721C00120000 | 2023-06-02 12:06PM EDT | 120.00 | 0.52 | 0.51 | 0.53 | -0.06 | -10.34% | 79 | 3,255 | 36.55% |
| TSM230721C00125000 | 2023-06-02 12:32PM EDT | 125.00 | 0.33 | 0.34 | 0.35 | -0.05 | -13.16% | 108 | 1,110 | 38.55% |
| TSM230721C00130000 | 2023-06-02 11:14AM EDT | 130.00 | 0.26 | 0.23 | 0.25 | -0.01 | -3.70% | 16 | 1,641 | 40.82% |
| TSM230721C00135000 | 2023-06-01 2:34PM EDT | 135.00 | 0.21 | 0.17 | 0.18 | 0.00 | - | 8 | 266 | 42.87% |
| TSM230721C00140000 | 2023-06-01 2:43PM EDT | 140.00 | 0.15 | 0.13 | 0.14 | -0.01 | -6.25% | 1 | 1,419 | 45.12% |
| TSM230721C00145000 | 2023-06-02 12:31PM EDT | 145.00 | 0.10 | 0.10 | 0.11 | -0.02 | -16.67% | 17 | 1,005 | 47.27% |
| TSM230721C00150000 | 2023-06-02 12:15PM EDT | 150.00 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 120 | 538 | 48.63% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM230721P00035000 | 2023-06-02 9:58AM EDT | 35.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 2 | 2,526 | 102.34% |
| TSM230721P00040000 | 2023-05-31 10:16AM EDT | 40.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 415 | 89.84% |
| TSM230721P00045000 | 2023-05-31 10:16AM EDT | 45.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 444 | 80.47% |
| TSM230721P00050000 | 2023-06-02 11:17AM EDT | 50.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 781 | 70.31% |
| TSM230721P00055000 | 2023-06-02 10:30AM EDT | 55.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 9 | 1,633 | 65.63% |
| TSM230721P00060000 | 2023-06-01 3:43PM EDT | 60.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 22 | 3,079 | 59.38% |
| TSM230721P00065000 | 2023-06-02 12:15PM EDT | 65.00 | 0.09 | 0.09 | 0.10 | -0.01 | -10.00% | 101 | 8,032 | 53.71% |
| TSM230721P00070000 | 2023-06-02 12:18PM EDT | 70.00 | 0.13 | 0.12 | 0.13 | -0.02 | -13.33% | 1 | 10,770 | 47.46% |
| TSM230721P00075000 | 2023-06-02 12:05PM EDT | 75.00 | 0.20 | 0.19 | 0.20 | -0.02 | -9.09% | 36 | 7,681 | 42.29% |
| TSM230721P00080000 | 2023-06-02 12:18PM EDT | 80.00 | 0.33 | 0.33 | 0.34 | -0.06 | -15.38% | 32 | 6,454 | 37.89% |
| TSM230721P00085000 | 2023-06-02 12:24PM EDT | 85.00 | 0.66 | 0.63 | 0.66 | -0.09 | -12.00% | 35 | 5,578 | 34.72% |
| TSM230721P00090000 | 2023-06-02 11:52AM EDT | 90.00 | 1.38 | 1.30 | 1.32 | -0.15 | -9.80% | 31 | 4,371 | 32.23% |
| TSM230721P00095000 | 2023-06-02 12:30PM EDT | 95.00 | 2.68 | 2.60 | 2.63 | -0.17 | -5.96% | 103 | 3,284 | 30.76% |
| TSM230721P00100000 | 2023-06-02 12:19PM EDT | 100.00 | 4.90 | 4.75 | 4.85 | -0.16 | -3.16% | 30 | 2,561 | 30.12% |
| TSM230721P00105000 | 2023-06-02 10:52AM EDT | 105.00 | 7.80 | 7.90 | 8.00 | -0.18 | -2.26% | 6 | 254 | 29.88% |
| TSM230721P00110000 | 2023-06-02 9:48AM EDT | 110.00 | 11.05 | 11.80 | 11.95 | -0.70 | -5.96% | 1 | 205 | 30.32% |
| TSM230721P00115000 | 2023-06-01 11:48AM EDT | 115.00 | 15.97 | 16.25 | 16.45 | 0.00 | - | 1 | 40 | 31.84% |
| TSM230721P00120000 | 2023-06-01 10:41AM EDT | 120.00 | 21.00 | 21.00 | 21.25 | -0.35 | -1.64% | 1 | 32 | 34.72% |
| TSM230721P00125000 | 2023-05-26 11:58AM EDT | 125.00 | 21.93 | 25.85 | 26.15 | 0.00 | - | 5 | 5 | 38.01% |
| TSM230721P00130000 | 2023-02-03 3:52PM EDT | 130.00 | 35.30 | 40.10 | 40.60 | 0.00 | - | 30 | 0 | 129.18% |
© 2023 Yahoo. All rights reserved.