Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:29PM EST. Market open.
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM230915C00050000 | 2023-02-01 3:03PM EST | 50.00 | 46.01 | 45.45 | 46.00 | 0.00 | - | 30 | 28 | 60.13% |
| TSM230915C00055000 | 2023-01-20 9:33AM EST | 55.00 | 36.37 | 40.55 | 41.25 | 0.00 | - | 1 | 6 | 54.42% |
| TSM230915C00060000 | 2023-02-02 2:23PM EST | 60.00 | 38.37 | 36.05 | 36.80 | 0.00 | - | 40 | 24 | 51.79% |
| TSM230915C00065000 | 2023-02-03 10:46AM EST | 65.00 | 33.75 | 31.60 | 32.10 | -0.75 | -2.17% | 12 | 29 | 49.40% |
| TSM230915C00070000 | 2023-02-02 12:47PM EST | 70.00 | 29.80 | 27.40 | 27.65 | 0.00 | - | 1 | 102 | 45.51% |
| TSM230915C00075000 | 2023-02-03 1:29PM EST | 75.00 | 23.60 | 23.15 | 23.40 | -1.75 | -6.90% | 48 | 155 | 42.19% |
| TSM230915C00080000 | 2023-02-02 12:01PM EST | 80.00 | 21.22 | 19.10 | 19.45 | 0.00 | - | 25 | 280 | 39.56% |
| TSM230915C00085000 | 2023-02-03 11:46AM EST | 85.00 | 17.00 | 15.55 | 15.85 | +0.10 | +0.59% | 4 | 635 | 37.45% |
| TSM230915C00090000 | 2023-02-03 11:03AM EST | 90.00 | 13.90 | 12.15 | 12.70 | -0.56 | -3.87% | 10 | 1,614 | 35.94% |
| TSM230915C00095000 | 2023-02-03 3:03PM EST | 95.00 | 9.50 | 9.55 | 9.75 | -1.19 | -11.13% | 4 | 1,633 | 33.95% |
| TSM230915C00100000 | 2023-02-03 1:51PM EST | 100.00 | 7.30 | 7.10 | 7.40 | -0.90 | -10.98% | 130 | 1,152 | 32.76% |
| TSM230915C00105000 | 2023-02-02 3:14PM EST | 105.00 | 5.85 | 5.10 | 5.40 | 0.00 | - | 108 | 1,035 | 31.48% |
| TSM230915C00110000 | 2023-02-03 1:08PM EST | 110.00 | 4.00 | 3.60 | 3.85 | -0.40 | -9.09% | 4 | 1,488 | 30.49% |
| TSM230915C00115000 | 2023-02-03 11:40AM EST | 115.00 | 3.00 | 2.51 | 2.84 | -0.05 | -1.64% | 1 | 153 | 30.40% |
| TSM230915C00120000 | 2023-02-03 1:49PM EST | 120.00 | 1.88 | 1.71 | 1.95 | -0.44 | -18.97% | 2 | 431 | 29.70% |
| TSM230915C00125000 | 2023-02-01 10:13AM EST | 125.00 | 1.20 | 1.20 | 1.38 | 0.00 | - | 10 | 19 | 29.54% |
| TSM230915C00130000 | 2023-02-02 2:49PM EST | 130.00 | 1.07 | 0.84 | 0.94 | 0.00 | - | 28 | 87 | 29.22% |
| TSM230915C00135000 | 2023-02-03 1:54PM EST | 135.00 | 0.63 | 0.57 | 0.63 | -0.12 | -16.00% | 29 | 72 | 28.93% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM230915P00040000 | 2023-01-27 10:08AM EST | 40.00 | 0.36 | 0.08 | 0.18 | 0.00 | - | 2 | 43 | 50.59% |
| TSM230915P00045000 | 2023-02-03 10:21AM EST | 45.00 | 0.15 | 0.15 | 0.25 | -0.10 | -40.00% | 6 | 25 | 48.83% |
| TSM230915P00050000 | 2023-02-02 11:13AM EST | 50.00 | 0.30 | 0.25 | 0.34 | 0.00 | - | 2 | 2,041 | 44.92% |
| TSM230915P00055000 | 2023-01-25 2:00PM EST | 55.00 | 0.55 | 0.41 | 0.49 | 0.00 | - | 5 | 107 | 41.85% |
| TSM230915P00060000 | 2023-02-03 3:11PM EST | 60.00 | 0.69 | 0.63 | 0.73 | +0.02 | +2.99% | 22 | 2,208 | 39.38% |
| TSM230915P00065000 | 2023-02-03 1:45PM EST | 65.00 | 1.06 | 0.96 | 1.07 | +0.11 | +11.58% | 27 | 318 | 37.09% |
| TSM230915P00070000 | 2023-02-03 12:22PM EST | 70.00 | 1.39 | 1.45 | 1.64 | -0.33 | -19.19% | 30 | 2,128 | 35.58% |
| TSM230915P00075000 | 2023-02-03 1:29PM EST | 75.00 | 2.20 | 2.14 | 2.33 | +0.12 | +5.77% | 2 | 1,581 | 33.59% |
| TSM230915P00080000 | 2023-02-03 3:11PM EST | 80.00 | 3.17 | 3.10 | 3.30 | +0.17 | +5.67% | 2 | 3,964 | 31.89% |
| TSM230915P00085000 | 2023-02-03 1:30PM EST | 85.00 | 4.40 | 4.35 | 4.60 | +0.55 | +14.29% | 5 | 2,017 | 30.32% |
| TSM230915P00090000 | 2023-02-03 2:56PM EST | 90.00 | 6.05 | 5.90 | 6.25 | +0.75 | +14.15% | 1,924 | 769 | 28.71% |
| TSM230915P00095000 | 2023-02-02 2:31PM EST | 95.00 | 7.40 | 8.10 | 8.30 | 0.00 | - | 14 | 299 | 27.03% |
| TSM230915P00100000 | 2023-02-02 2:01PM EST | 100.00 | 9.70 | 10.70 | 10.90 | +0.30 | +3.19% | 9 | 222 | 25.64% |
| TSM230915P00105000 | 2023-02-03 11:49AM EST | 105.00 | 12.60 | 13.70 | 13.95 | -2.90 | -18.71% | 25 | 10 | 24.07% |
| TSM230915P00110000 | 2023-02-02 11:00AM EST | 110.00 | 16.00 | 17.10 | 17.55 | 0.00 | - | 11 | 1,212 | 22.70% |
| TSM230915P00115000 | 2022-12-29 9:55AM EST | 115.00 | 40.02 | 22.05 | 22.55 | 0.00 | - | 1 | 0 | 26.40% |
| TSM230915P00120000 | 2023-01-12 3:18PM EST | 120.00 | 33.00 | 25.55 | 26.05 | 0.00 | - | 32 | 32 | 20.07% |
| TSM230915P00125000 | 2023-01-26 9:44AM EST | 125.00 | 31.31 | 30.20 | 31.00 | 0.00 | - | - | 0 | 22.07% |
| TSM230915P00130000 | 2023-01-25 12:38PM EST | 130.00 | 35.01 | 35.05 | 35.65 | -2.90 | -7.65% | 1 | 0 | 18.16% |
© 2023 Yahoo. All rights reserved.
