TSM - Taiwan Semiconductor Manufacturing Company Limited
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM250117C00035000 | 2023-05-31 11:20AM EDT | 35.00 | 64.80 | 63.50 | 66.65 | 0.00 | - | 2 | 53 | 54.15% |
| TSM250117C00040000 | 2023-05-30 3:53PM EDT | 40.00 | 64.00 | 59.75 | 62.00 | 0.00 | - | 2 | 58 | 54.74% |
| TSM250117C00045000 | 2023-05-30 10:29AM EDT | 45.00 | 60.30 | 54.95 | 57.45 | 0.00 | - | 1 | 34 | 50.72% |
| TSM250117C00050000 | 2023-06-02 3:13PM EDT | 50.00 | 52.20 | 51.25 | 53.15 | -7.25 | -12.20% | 2 | 159 | 50.49% |
| TSM250117C00055000 | 2023-06-01 3:47PM EDT | 55.00 | 48.00 | 47.30 | 48.55 | 0.00 | - | 1 | 2,391 | 50.82% |
| TSM250117C00060000 | 2023-05-31 11:46AM EDT | 60.00 | 43.55 | 43.10 | 44.50 | 0.00 | - | 1 | 470 | 48.74% |
| TSM250117C00065000 | 2023-05-31 1:26PM EDT | 65.00 | 39.85 | 39.30 | 40.60 | 0.00 | - | 1 | 2,434 | 46.88% |
| TSM250117C00070000 | 2023-06-01 10:22AM EDT | 70.00 | 36.30 | 35.60 | 36.80 | 0.00 | - | 1 | 2,659 | 45.02% |
| TSM250117C00075000 | 2023-05-31 12:24PM EDT | 75.00 | 32.90 | 31.90 | 32.80 | 0.00 | - | 2 | 323 | 42.34% |
| TSM250117C00080000 | 2023-06-02 3:00PM EDT | 80.00 | 29.20 | 28.90 | 29.40 | -0.55 | -1.85% | 4 | 2,515 | 41.01% |
| TSM250117C00085000 | 2023-06-02 1:46PM EDT | 85.00 | 26.25 | 25.20 | 26.10 | -0.15 | -0.57% | 3 | 390 | 39.55% |
| TSM250117C00090000 | 2023-06-02 12:05PM EDT | 90.00 | 23.20 | 22.45 | 23.25 | -0.20 | -0.85% | 15 | 3,004 | 38.75% |
| TSM250117C00095000 | 2023-06-02 12:14PM EDT | 95.00 | 20.60 | 19.70 | 20.55 | +0.14 | +0.68% | 4 | 594 | 37.87% |
| TSM250117C00100000 | 2023-06-02 3:59PM EDT | 100.00 | 17.85 | 17.35 | 17.85 | -0.40 | -2.19% | 67 | 1,857 | 36.62% |
| TSM250117C00105000 | 2023-06-02 12:50PM EDT | 105.00 | 15.85 | 15.10 | 15.65 | -0.15 | -0.94% | 4 | 329 | 36.01% |
| TSM250117C00110000 | 2023-06-02 1:15PM EDT | 110.00 | 13.80 | 13.20 | 13.85 | -0.25 | -1.78% | 3 | 952 | 35.82% |
| TSM250117C00115000 | 2023-06-02 12:54PM EDT | 115.00 | 12.10 | 11.35 | 12.40 | -0.27 | -2.18% | 9 | 2,136 | 35.97% |
| TSM250117C00120000 | 2023-06-02 3:42PM EDT | 120.00 | 10.30 | 9.75 | 10.50 | -0.45 | -4.19% | 16 | 2,277 | 34.89% |
| TSM250117C00125000 | 2023-06-02 12:22PM EDT | 125.00 | 9.15 | 8.50 | 9.25 | -0.35 | -3.68% | 3 | 241 | 34.80% |
| TSM250117C00130000 | 2023-06-01 1:25PM EDT | 130.00 | 8.15 | 7.35 | 8.00 | 0.00 | - | 1 | 298 | 34.41% |
| TSM250117C00135000 | 2023-06-01 1:10PM EDT | 135.00 | 7.05 | 6.25 | 7.00 | 0.00 | - | 3 | 214 | 34.28% |
| TSM250117C00140000 | 2023-06-01 3:55PM EDT | 140.00 | 6.15 | 5.40 | 6.05 | 0.00 | - | 3 | 381 | 34.00% |
| TSM250117C00145000 | 2023-06-02 3:49PM EDT | 145.00 | 5.11 | 4.70 | 5.35 | -0.39 | -7.09% | 25 | 995 | 34.06% |
| TSM250117C00150000 | 2023-06-02 3:29PM EDT | 150.00 | 4.40 | 4.35 | 4.55 | -0.20 | -4.35% | 6 | 297 | 33.64% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM250117P00035000 | 2023-06-01 3:51PM EDT | 35.00 | 0.55 | 0.48 | 0.60 | -0.02 | -3.51% | 3 | 1,889 | 47.39% |
| TSM250117P00040000 | 2023-06-02 12:59PM EDT | 40.00 | 0.82 | 0.68 | 0.97 | -0.34 | -29.31% | 20 | 672 | 46.23% |
| TSM250117P00045000 | 2023-06-02 12:59PM EDT | 45.00 | 1.17 | 0.91 | 1.43 | +0.02 | +1.74% | 11 | 543 | 44.85% |
| TSM250117P00050000 | 2023-05-31 10:13AM EDT | 50.00 | 1.64 | 1.35 | 1.66 | 0.00 | - | 1 | 1,244 | 41.28% |
| TSM250117P00055000 | 2023-05-31 9:30AM EDT | 55.00 | 2.08 | 1.75 | 2.08 | 0.00 | - | 10 | 281 | 38.90% |
| TSM250117P00060000 | 2023-06-02 10:09AM EDT | 60.00 | 2.52 | 2.40 | 2.71 | +0.07 | +2.86% | 4 | 280 | 37.27% |
| TSM250117P00065000 | 2023-05-30 11:19AM EDT | 65.00 | 3.22 | 2.96 | 3.35 | 0.00 | - | 16 | 704 | 35.27% |
| TSM250117P00070000 | 2023-06-01 10:10AM EDT | 70.00 | 4.35 | 3.90 | 4.25 | 0.00 | - | 2 | 787 | 33.86% |
| TSM250117P00075000 | 2023-06-02 11:34AM EDT | 75.00 | 5.20 | 4.90 | 5.35 | +0.05 | +0.97% | 1 | 1,356 | 32.60% |
| TSM250117P00080000 | 2023-06-01 2:15PM EDT | 80.00 | 6.45 | 6.15 | 6.65 | 0.00 | - | 1,001 | 3,543 | 31.41% |
| TSM250117P00085000 | 2023-06-02 2:40PM EDT | 85.00 | 7.80 | 7.65 | 8.20 | -0.15 | -1.89% | 30 | 402 | 30.35% |
| TSM250117P00090000 | 2023-06-02 3:44PM EDT | 90.00 | 9.65 | 9.30 | 9.95 | -0.10 | -1.03% | 7 | 456 | 29.25% |
| TSM250117P00095000 | 2023-06-02 12:32PM EDT | 95.00 | 11.75 | 11.50 | 12.00 | -0.25 | -2.08% | 2 | 857 | 28.30% |
| TSM250117P00100000 | 2023-06-01 2:49PM EDT | 100.00 | 14.10 | 13.70 | 14.35 | -0.05 | -0.35% | 1 | 397 | 27.45% |
| TSM250117P00105000 | 2023-05-31 9:30AM EDT | 105.00 | 17.05 | 16.10 | 17.05 | 0.00 | - | 1 | 140 | 26.77% |
| TSM250117P00110000 | 2023-06-01 2:26PM EDT | 110.00 | 19.25 | 18.75 | 19.75 | 0.00 | - | 25 | 165 | 25.56% |
| TSM250117P00115000 | 2023-05-26 3:44PM EDT | 115.00 | 20.55 | 22.30 | 22.90 | 0.00 | - | 6 | 337 | 24.72% |
| TSM250117P00120000 | 2023-05-25 12:20PM EDT | 120.00 | 25.10 | 25.70 | 26.75 | 0.00 | - | 5 | 27 | 24.85% |
| TSM250117P00125000 | 2023-04-25 9:54AM EDT | 125.00 | 41.65 | 29.10 | 30.35 | 0.00 | - | 3 | 97 | 23.94% |
| TSM250117P00130000 | 2023-05-30 12:31PM EDT | 130.00 | 31.60 | 33.10 | 34.50 | 0.00 | - | 2 | 7 | 23.85% |
| TSM250117P00140000 | 2023-05-25 12:33PM EDT | 140.00 | 40.43 | 41.35 | 42.65 | 0.00 | - | 2 | 2 | 21.65% |
| TSM250117P00145000 | 2023-05-25 3:14PM EDT | 145.00 | 44.70 | 45.95 | 47.85 | 0.00 | - | 2 | 1 | 23.87% |
© 2023 Yahoo. All rights reserved.