TSM - Taiwan Semiconductor Manufacturing Company Limited
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM230915C00040000 | 2023-05-25 10:43AM EDT | 40.00 | 61.05 | 58.85 | 59.70 | 0.00 | - | 1 | 7 | 89.75% |
| TSM230915C00050000 | 2023-05-22 10:51AM EDT | 50.00 | 42.20 | 49.20 | 49.75 | 0.00 | - | 1 | 28 | 75.93% |
| TSM230915C00055000 | 2023-05-17 10:08AM EDT | 55.00 | 34.85 | 44.30 | 44.90 | 0.00 | - | 4 | 14 | 69.58% |
| TSM230915C00060000 | 2023-05-25 10:48AM EDT | 60.00 | 41.55 | 39.40 | 40.05 | 0.00 | - | 1 | 64 | 63.18% |
| TSM230915C00065000 | 2023-05-25 11:43AM EDT | 65.00 | 36.75 | 34.60 | 35.25 | 0.00 | - | 8 | 106 | 57.86% |
| TSM230915C00070000 | 2023-05-26 1:15PM EDT | 70.00 | 34.65 | 29.70 | 30.40 | 0.00 | - | 1 | 228 | 51.25% |
| TSM230915C00075000 | 2023-06-02 11:12AM EDT | 75.00 | 26.04 | 25.20 | 25.55 | -3.60 | -12.15% | 1 | 149 | 48.44% |
| TSM230915C00080000 | 2023-06-01 12:04PM EDT | 80.00 | 21.75 | 20.70 | 20.95 | 0.00 | - | 31 | 1,015 | 43.48% |
| TSM230915C00085000 | 2023-06-02 9:40AM EDT | 85.00 | 18.13 | 16.30 | 16.65 | +1.23 | +7.28% | 1 | 1,517 | 39.82% |
| TSM230915C00090000 | 2023-06-02 2:06PM EDT | 90.00 | 12.61 | 12.50 | 12.75 | -1.03 | -7.55% | 6 | 3,039 | 37.07% |
| TSM230915C00095000 | 2023-06-02 3:00PM EDT | 95.00 | 9.35 | 9.20 | 9.35 | -0.65 | -6.50% | 8 | 3,496 | 34.96% |
| TSM230915C00100000 | 2023-06-02 3:09PM EDT | 100.00 | 6.60 | 6.45 | 6.60 | -0.27 | -3.93% | 184 | 2,341 | 33.64% |
| TSM230915C00105000 | 2023-06-02 3:58PM EDT | 105.00 | 4.45 | 4.35 | 4.50 | -0.60 | -11.88% | 71 | 1,877 | 32.85% |
| TSM230915C00110000 | 2023-06-02 3:44PM EDT | 110.00 | 2.94 | 2.90 | 2.97 | -0.36 | -10.91% | 9 | 4,235 | 32.37% |
| TSM230915C00115000 | 2023-06-02 3:16PM EDT | 115.00 | 1.97 | 1.89 | 2.00 | -0.42 | -17.57% | 9 | 1,762 | 32.69% |
| TSM230915C00120000 | 2023-06-02 11:32AM EDT | 120.00 | 1.41 | 1.21 | 1.30 | -0.12 | -7.84% | 52 | 1,612 | 32.79% |
| TSM230915C00125000 | 2023-06-02 2:36PM EDT | 125.00 | 0.93 | 0.81 | 0.91 | -0.18 | -16.22% | 4 | 744 | 33.72% |
| TSM230915C00130000 | 2023-06-02 2:44PM EDT | 130.00 | 0.67 | 0.55 | 0.62 | -0.08 | -10.67% | 3 | 3,281 | 34.30% |
| TSM230915C00135000 | 2023-06-01 11:41AM EDT | 135.00 | 0.60 | 0.41 | 0.46 | 0.00 | - | 5 | 441 | 35.47% |
| TSM230915C00140000 | 2023-06-02 10:48AM EDT | 140.00 | 0.39 | 0.31 | 0.35 | -0.11 | -22.00% | 10 | 664 | 36.67% |
| TSM230915C00145000 | 2023-06-02 2:27PM EDT | 145.00 | 0.30 | 0.24 | 0.28 | -0.05 | -14.29% | 9 | 750 | 38.04% |
| TSM230915C00150000 | 2023-06-02 11:15AM EDT | 150.00 | 0.27 | 0.18 | 0.24 | 0.00 | - | 10 | 199 | 39.70% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM230915P00040000 | 2023-05-31 3:04PM EDT | 40.00 | 0.06 | 0.01 | 0.05 | 0.00 | - | 1 | 1,665 | 64.84% |
| TSM230915P00045000 | 2023-06-02 2:49PM EDT | 45.00 | 0.06 | 0.01 | 0.08 | -0.04 | -40.00% | 4 | 465 | 59.57% |
| TSM230915P00050000 | 2023-06-02 1:50PM EDT | 50.00 | 0.07 | 0.08 | 0.10 | -0.04 | -36.36% | 2 | 2,710 | 56.84% |
| TSM230915P00055000 | 2023-06-01 10:11AM EDT | 55.00 | 0.15 | 0.11 | 0.15 | 0.00 | - | 1 | 1,420 | 52.25% |
| TSM230915P00060000 | 2023-06-01 3:55PM EDT | 60.00 | 0.21 | 0.16 | 0.22 | 0.00 | - | 15 | 2,581 | 49.22% |
| TSM230915P00065000 | 2023-05-31 3:48PM EDT | 65.00 | 0.38 | 0.27 | 0.30 | 0.00 | - | 114 | 5,514 | 44.73% |
| TSM230915P00070000 | 2023-06-02 2:17PM EDT | 70.00 | 0.42 | 0.40 | 0.45 | -0.06 | -12.50% | 4 | 5,664 | 41.19% |
| TSM230915P00075000 | 2023-06-02 3:59PM EDT | 75.00 | 0.65 | 0.64 | 0.68 | -0.09 | -12.16% | 68 | 7,461 | 37.89% |
| TSM230915P00080000 | 2023-06-02 12:15PM EDT | 80.00 | 1.10 | 1.04 | 1.10 | -0.09 | -7.56% | 2,182 | 14,760 | 35.45% |
| TSM230915P00085000 | 2023-06-02 11:24AM EDT | 85.00 | 1.80 | 1.71 | 1.76 | -0.08 | -4.26% | 11 | 10,271 | 33.20% |
| TSM230915P00090000 | 2023-06-02 11:41AM EDT | 90.00 | 2.86 | 2.78 | 2.84 | -0.19 | -6.23% | 8 | 2,748 | 31.53% |
| TSM230915P00095000 | 2023-06-02 2:56PM EDT | 95.00 | 4.45 | 4.35 | 4.50 | -0.15 | -3.26% | 52 | 3,231 | 30.43% |
| TSM230915P00100000 | 2023-06-02 3:07PM EDT | 100.00 | 6.69 | 6.60 | 6.75 | +0.14 | +2.14% | 69 | 1,210 | 29.33% |
| TSM230915P00105000 | 2023-05-31 3:49PM EDT | 105.00 | 10.40 | 9.50 | 9.65 | 0.00 | - | 44 | 211 | 28.37% |
| TSM230915P00110000 | 2023-05-31 9:32AM EDT | 110.00 | 13.80 | 13.05 | 13.25 | 0.00 | - | 1 | 261 | 28.02% |
| TSM230915P00115000 | 2023-04-20 1:23PM EDT | 115.00 | 24.40 | 22.30 | 22.85 | 0.00 | - | 1 | 0 | 57.40% |
| TSM230915P00120000 | 2023-05-25 11:21AM EDT | 120.00 | 19.60 | 21.55 | 21.85 | 0.00 | - | 1 | 30 | 28.38% |
| TSM230915P00125000 | 2023-01-26 10:44AM EDT | 125.00 | 31.31 | 36.50 | 38.10 | 0.00 | - | - | 0 | 92.97% |
| TSM230915P00130000 | 2023-05-31 9:30AM EDT | 130.00 | 30.80 | 30.90 | 31.65 | 0.00 | - | 2 | 6 | 33.99% |
| TSM230915P00135000 | 2023-05-26 10:49AM EDT | 135.00 | 31.05 | 35.95 | 36.55 | 0.00 | - | 3 | 3 | 35.99% |
© 2023 Yahoo. All rights reserved.