UK markets open in 1 hour 44 minutes
NIKKEI 225
27,658.40 +148.94 (+0.54%) HANG SENG
21,258.14 -402.33 (-1.86%) CRUDE OIL
73.58 +0.19 (+0.26%) GOLD FUTURES
1,891.00 +14.40 (+0.77%) DOW
33,926.01 -127.89 (-0.38%) BTC-GBP
18,870.89 -597.39 (-3.07%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM230210C00060000 | 2023-02-02 11:03AM EST | 60.00 | 36.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSM230210C00061000 | 2023-02-03 3:34PM EST | 61.00 | 33.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM230210C00064000 | 2023-01-20 3:13PM EST | 64.00 | 27.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM230210C00065000 | 2023-01-27 12:53PM EST | 65.00 | 29.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM230210C00066000 | 2023-01-27 3:02PM EST | 66.00 | 27.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM230210C00067000 | 2023-01-27 3:05PM EST | 67.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSM230210C00068000 | 2023-01-27 3:04PM EST | 68.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM230210C00069000 | 2023-01-18 9:55AM EST | 69.00 | 21.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM230210C00070000 | 2023-01-27 3:07PM EST | 70.00 | 23.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM230210C00071000 | 2023-01-23 12:48PM EST | 71.00 | 24.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM230210C00072000 | 2023-01-12 12:55PM EST | 72.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSM230210C00073000 | 2023-02-03 9:31AM EST | 73.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM230210C00074000 | 2023-01-27 12:52PM EST | 74.00 | 19.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM230210C00075000 | 2023-02-03 3:39PM EST | 75.00 | 19.66 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| TSM230210C00076000 | 2023-02-03 11:48AM EST | 76.00 | 20.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM230210C00077000 | 2023-02-01 3:53PM EST | 77.00 | 17.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSM230210C00078000 | 2023-01-30 12:56PM EST | 78.00 | 15.81 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSM230210C00079000 | 2023-02-03 2:10PM EST | 79.00 | 15.81 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSM230210C00080000 | 2023-02-01 11:57AM EST | 80.00 | 12.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM230210C00081000 | 2023-02-03 3:07PM EST | 81.00 | 13.54 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TSM230210C00082000 | 2023-02-03 3:14PM EST | 82.00 | 12.68 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSM230210C00083000 | 2023-02-03 3:39PM EST | 83.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM230210C00084000 | 2023-02-03 3:44PM EST | 84.00 | 10.73 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| TSM230210C00085000 | 2023-02-03 3:30PM EST | 85.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TSM230210C00086000 | 2023-02-03 3:34PM EST | 86.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TSM230210C00087000 | 2023-02-03 3:00PM EST | 87.00 | 7.79 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| TSM230210C00088000 | 2023-02-03 2:04PM EST | 88.00 | 6.99 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| TSM230210C00089000 | 2023-02-03 3:59PM EST | 89.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| TSM230210C00090000 | 2023-02-03 2:01PM EST | 90.00 | 5.21 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TSM230210C00091000 | 2023-02-03 3:33PM EST | 91.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| TSM230210C00092000 | 2023-02-03 3:44PM EST | 92.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| TSM230210C00093000 | 2023-02-03 3:57PM EST | 93.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| TSM230210C00094000 | 2023-02-03 3:56PM EST | 94.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 0.00% |
| TSM230210C00095000 | 2023-02-03 3:57PM EST | 95.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 283 | 0 | 0.78% |
| TSM230210C00096000 | 2023-02-03 3:56PM EST | 96.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 741 | 0 | 3.13% |
| TSM230210C00097000 | 2023-02-03 3:55PM EST | 97.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 477 | 0 | 6.25% |
| TSM230210C00098000 | 2023-02-03 3:59PM EST | 98.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 909 | 0 | 6.25% |
| TSM230210C00099000 | 2023-02-03 3:54PM EST | 99.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 12.50% |
| TSM230210C00100000 | 2023-02-03 3:59PM EST | 100.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 721 | 0 | 12.50% |
| TSM230210C00101000 | 2023-02-03 3:59PM EST | 101.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 652 | 0 | 12.50% |
| TSM230210C00102000 | 2023-02-03 3:46PM EST | 102.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 12.50% |
| TSM230210C00103000 | 2023-02-03 3:34PM EST | 103.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| TSM230210C00104000 | 2023-02-03 2:14PM EST | 104.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 25.00% |
| TSM230210C00105000 | 2023-02-03 3:54PM EST | 105.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 25.00% |
| TSM230210C00106000 | 2023-02-03 1:42PM EST | 106.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| TSM230210C00107000 | 2023-02-03 2:14PM EST | 107.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| TSM230210C00108000 | 2023-02-03 3:37PM EST | 108.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | - | 25.00% |
| TSM230210C00109000 | 2023-02-03 10:00AM EST | 109.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | - | 25.00% |
| TSM230210C00110000 | 2023-02-03 11:56AM EST | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| TSM230210C00111000 | 2023-02-03 2:32PM EST | 111.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 118 | - | 25.00% |
| TSM230210C00115000 | 2023-02-03 2:57PM EST | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM230210P00045000 | 2023-01-20 10:34AM EST | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| TSM230210P00050000 | 2023-01-12 12:43PM EST | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TSM230210P00055000 | 2023-02-03 2:11PM EST | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| TSM230210P00060000 | 2023-01-25 1:52PM EST | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| TSM230210P00061000 | 2023-01-24 10:33AM EST | 61.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| TSM230210P00062000 | 2023-01-24 10:36AM EST | 62.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 50.00% |
| TSM230210P00063000 | 2023-01-04 1:40PM EST | 63.00 | 0.48 | 0.00 | 0.04 | 0.00 | - | 1 | 11 | 135.94% |
| TSM230210P00064000 | 2023-01-26 11:04AM EST | 64.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSM230210P00065000 | 2023-01-25 10:32AM EST | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TSM230210P00066000 | 2023-01-20 11:25AM EST | 66.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSM230210P00067000 | 2023-01-18 10:19AM EST | 67.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSM230210P00068000 | 2023-02-03 11:49AM EST | 68.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSM230210P00069000 | 2023-02-01 2:50PM EST | 69.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TSM230210P00070000 | 2023-02-01 2:50PM EST | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TSM230210P00071000 | 2023-02-01 2:47PM EST | 71.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSM230210P00072000 | 2023-02-03 9:37AM EST | 72.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| TSM230210P00073000 | 2023-01-31 2:11PM EST | 73.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| TSM230210P00074000 | 2023-02-01 2:42PM EST | 74.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSM230210P00075000 | 2023-02-03 3:41PM EST | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| TSM230210P00076000 | 2023-02-02 11:39AM EST | 76.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 50.00% |
| TSM230210P00077000 | 2023-02-03 3:37PM EST | 77.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TSM230210P00078000 | 2023-02-03 3:38PM EST | 78.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| TSM230210P00079000 | 2023-02-03 12:53PM EST | 79.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| TSM230210P00080000 | 2023-02-03 3:41PM EST | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| TSM230210P00081000 | 2023-02-03 2:13PM EST | 81.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 450 | 0 | 25.00% |
| TSM230210P00082000 | 2023-02-03 11:34AM EST | 82.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| TSM230210P00083000 | 2023-02-03 3:24PM EST | 83.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| TSM230210P00084000 | 2023-02-03 3:15PM EST | 84.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| TSM230210P00085000 | 2023-02-03 3:56PM EST | 85.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| TSM230210P00086000 | 2023-02-03 3:59PM EST | 86.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| TSM230210P00087000 | 2023-02-03 3:16PM EST | 87.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| TSM230210P00088000 | 2023-02-03 2:31PM EST | 88.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 12.50% |
| TSM230210P00089000 | 2023-02-03 3:53PM EST | 89.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 12.50% |
| TSM230210P00090000 | 2023-02-03 3:48PM EST | 90.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 361 | 0 | 12.50% |
| TSM230210P00091000 | 2023-02-03 3:59PM EST | 91.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 6.25% |
| TSM230210P00092000 | 2023-02-03 3:49PM EST | 92.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 409 | 0 | 6.25% |
| TSM230210P00093000 | 2023-02-03 3:57PM EST | 93.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 559 | 0 | 3.13% |
| TSM230210P00094000 | 2023-02-03 3:59PM EST | 94.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 1,809 | 0 | 1.56% |
| TSM230210P00095000 | 2023-02-03 3:57PM EST | 95.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 466 | 0 | 0.00% |
| TSM230210P00096000 | 2023-02-03 3:56PM EST | 96.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 289 | 0 | 0.00% |
| TSM230210P00097000 | 2023-02-03 3:50PM EST | 97.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 337 | 0 | 0.00% |
| TSM230210P00098000 | 2023-02-03 1:48PM EST | 98.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| TSM230210P00099000 | 2023-02-03 2:30PM EST | 99.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| TSM230210P00100000 | 2023-02-03 3:12PM EST | 100.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| TSM230210P00101000 | 2023-02-03 11:49AM EST | 101.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TSM230210P00102000 | 2023-02-03 11:49AM EST | 102.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSM230210P00103000 | 2023-02-01 3:28PM EST | 103.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSM230210P00104000 | 2023-02-01 2:46PM EST | 104.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSM230210P00105000 | 2023-02-03 9:35AM EST | 105.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
