Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM230929C00065000 | 2023-09-07 9:51AM EDT | 65.00 | 24.35 | 20.60 | 20.90 | 0.00 | - | - | 0 | 111.72% |
| TSM230929C00070000 | 2023-09-06 3:52PM EDT | 70.00 | 22.30 | 15.55 | 15.95 | 0.00 | - | 2 | 0 | 85.55% |
| TSM230929C00075000 | 2023-09-07 10:10AM EDT | 75.00 | 13.90 | 10.55 | 10.95 | 0.00 | - | - | 0 | 60.35% |
| TSM230929C00080000 | 2023-09-21 3:56PM EDT | 80.00 | 5.72 | 5.75 | 6.00 | 0.00 | - | 2 | 6 | 48.63% |
| TSM230929C00082000 | 2023-09-20 3:09PM EDT | 82.00 | 6.25 | 3.95 | 4.30 | 0.00 | - | 1 | 4 | 45.90% |
| TSM230929C00083000 | 2023-09-22 9:45AM EDT | 83.00 | 3.57 | 2.98 | 3.45 | +0.37 | +11.56% | 5 | 5 | 42.58% |
| TSM230929C00084000 | 2023-09-22 3:01PM EDT | 84.00 | 2.38 | 2.30 | 2.56 | +0.05 | +2.15% | 13 | 105 | 37.06% |
| TSM230929C00085000 | 2023-09-22 3:59PM EDT | 85.00 | 1.72 | 1.69 | 1.73 | -0.05 | -2.82% | 116 | 88 | 31.79% |
| TSM230929C00086000 | 2023-09-22 3:59PM EDT | 86.00 | 1.19 | 1.14 | 1.19 | +0.04 | +3.48% | 520 | 164 | 31.06% |
| TSM230929C00087000 | 2023-09-22 3:57PM EDT | 87.00 | 0.74 | 0.72 | 0.74 | -0.03 | -3.90% | 187 | 114 | 29.64% |
| TSM230929C00088000 | 2023-09-22 3:57PM EDT | 88.00 | 0.44 | 0.43 | 0.45 | -0.02 | -4.35% | 990 | 218 | 29.40% |
| TSM230929C00089000 | 2023-09-22 3:59PM EDT | 89.00 | 0.28 | 0.25 | 0.29 | +0.01 | +3.70% | 187 | 367 | 30.37% |
| TSM230929C00090000 | 2023-09-22 3:59PM EDT | 90.00 | 0.16 | 0.14 | 0.16 | -0.03 | -15.79% | 532 | 1,025 | 30.18% |
| TSM230929C00091000 | 2023-09-22 3:59PM EDT | 91.00 | 0.09 | 0.09 | 0.10 | -0.02 | -18.18% | 459 | 467 | 31.25% |
| TSM230929C00092000 | 2023-09-22 3:59PM EDT | 92.00 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 188 | 184 | 33.01% |
| TSM230929C00093000 | 2023-09-22 2:49PM EDT | 93.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 40 | 409 | 34.77% |
| TSM230929C00094000 | 2023-09-22 3:00PM EDT | 94.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 14 | 580 | 37.11% |
| TSM230929C00095000 | 2023-09-22 1:29PM EDT | 95.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 7 | 940 | 40.63% |
| TSM230929C00096000 | 2023-09-22 3:59PM EDT | 96.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 129 | 749 | 42.19% |
| TSM230929C00097000 | 2023-09-22 12:32PM EDT | 97.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 4 | 154 | 45.31% |
| TSM230929C00098000 | 2023-09-22 3:08PM EDT | 98.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 25 | 274 | 48.44% |
| TSM230929C00099000 | 2023-09-21 3:50PM EDT | 99.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 13 | 205 | 48.83% |
| TSM230929C00100000 | 2023-09-22 3:56PM EDT | 100.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 696 | 51.56% |
| TSM230929C00101000 | 2023-09-22 10:34AM EDT | 101.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 53 | 54.69% |
| TSM230929C00102000 | 2023-09-21 3:15PM EDT | 102.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 797 | 55.47% |
| TSM230929C00103000 | 2023-09-21 2:00PM EDT | 103.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 288 | 51.56% |
| TSM230929C00104000 | 2023-09-22 10:06AM EDT | 104.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 229 | 53.13% |
| TSM230929C00105000 | 2023-09-22 10:10AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 133 | 2,591 | 56.25% |
| TSM230929C00106000 | 2023-09-07 10:46AM EDT | 106.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 4 | 70.31% |
| TSM230929C00107000 | 2023-09-20 3:50PM EDT | 107.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 142 | 65.63% |
| TSM230929C00108000 | 2023-09-01 11:59AM EDT | 108.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | 1 | 4 | 73.44% |
| TSM230929C00110000 | 2023-09-07 11:05AM EDT | 110.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 102 | 75.78% |
| TSM230929C00115000 | 2023-09-20 2:25PM EDT | 115.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 32 | 87.50% |
| TSM230929C00120000 | 2023-08-16 9:55AM EDT | 120.00 | 0.08 | 0.00 | 0.07 | 0.00 | - | - | 1 | 108.59% |
| TSM230929C00125000 | 2023-08-23 9:43AM EDT | 125.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 109.38% |
Putsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM230929P00060000 | 2023-09-18 2:19PM EDT | 60.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 11 | 107.81% |
| TSM230929P00065000 | 2023-09-21 2:42PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 404 | 564 | 75.00% |
| TSM230929P00070000 | 2023-09-22 2:31PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 84 | 631 | 56.25% |
| TSM230929P00075000 | 2023-09-22 3:58PM EDT | 75.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 1,063 | 2,101 | 50.78% |
| TSM230929P00078000 | 2023-09-22 3:58PM EDT | 78.00 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 132 | 91 | 42.58% |
| TSM230929P00079000 | 2023-09-22 3:56PM EDT | 79.00 | 0.09 | 0.09 | 0.10 | -0.04 | -30.77% | 132 | 28 | 39.65% |
| TSM230929P00080000 | 2023-09-22 3:24PM EDT | 80.00 | 0.10 | 0.13 | 0.15 | -0.09 | -47.37% | 404 | 1,908 | 38.09% |
| TSM230929P00081000 | 2023-09-22 3:59PM EDT | 81.00 | 0.17 | 0.19 | 0.21 | -0.10 | -37.04% | 142 | 91 | 35.84% |
| TSM230929P00082000 | 2023-09-22 3:28PM EDT | 82.00 | 0.22 | 0.28 | 0.31 | -0.15 | -40.54% | 68 | 172 | 34.13% |
| TSM230929P00083000 | 2023-09-22 3:56PM EDT | 83.00 | 0.43 | 0.42 | 0.50 | -0.12 | -21.82% | 85 | 4,551 | 33.74% |
| TSM230929P00084000 | 2023-09-22 3:59PM EDT | 84.00 | 0.64 | 0.65 | 0.68 | -0.16 | -20.00% | 202 | 341 | 30.96% |
| TSM230929P00085000 | 2023-09-22 3:56PM EDT | 85.00 | 0.96 | 0.97 | 1.00 | -0.21 | -17.95% | 1,633 | 1,124 | 29.69% |
| TSM230929P00086000 | 2023-09-22 3:59PM EDT | 86.00 | 1.39 | 1.40 | 1.43 | -0.26 | -15.76% | 873 | 326 | 28.27% |
| TSM230929P00087000 | 2023-09-22 3:59PM EDT | 87.00 | 1.98 | 1.97 | 2.02 | -0.24 | -10.81% | 212 | 284 | 27.69% |
| TSM230929P00088000 | 2023-09-22 3:38PM EDT | 88.00 | 2.53 | 2.55 | 2.77 | -0.47 | -15.67% | 152 | 1,042 | 28.17% |
| TSM230929P00089000 | 2023-09-22 1:24PM EDT | 89.00 | 3.25 | 3.40 | 3.60 | -0.36 | -9.97% | 59 | 344 | 28.52% |
| TSM230929P00090000 | 2023-09-22 3:52PM EDT | 90.00 | 4.40 | 4.25 | 4.55 | -0.30 | -6.38% | 351 | 1,674 | 31.64% |
| TSM230929P00091000 | 2023-09-22 3:07PM EDT | 91.00 | 4.99 | 5.15 | 5.55 | -0.43 | -7.93% | 14 | 186 | 36.52% |
| TSM230929P00092000 | 2023-09-22 1:18PM EDT | 92.00 | 5.95 | 6.15 | 6.45 | 0.00 | - | 18 | 176 | 34.77% |
| TSM230929P00093000 | 2023-09-22 3:47PM EDT | 93.00 | 7.37 | 7.15 | 7.55 | +0.45 | +6.50% | 15 | 159 | 45.80% |
| TSM230929P00094000 | 2023-09-22 3:22PM EDT | 94.00 | 8.00 | 8.15 | 8.55 | +0.07 | +0.88% | 6 | 19 | 50.20% |
| TSM230929P00095000 | 2023-09-22 9:36AM EDT | 95.00 | 8.64 | 9.15 | 9.55 | -0.91 | -9.53% | 1 | 104 | 54.39% |
| TSM230929P00096000 | 2023-09-22 3:14PM EDT | 96.00 | 10.05 | 10.15 | 10.55 | +1.87 | +22.86% | 25 | 21 | 58.59% |
| TSM230929P00097000 | 2023-09-21 11:55AM EDT | 97.00 | 11.19 | 11.15 | 11.55 | 0.00 | - | 1 | 2 | 62.60% |
| TSM230929P00098000 | 2023-09-20 11:30AM EDT | 98.00 | 9.65 | 12.15 | 12.55 | 0.00 | - | 1 | 0 | 66.60% |
| TSM230929P00099000 | 2023-09-18 12:47PM EDT | 99.00 | 12.66 | 13.15 | 13.50 | +2.76 | +27.88% | 2 | 0 | 66.21% |
| TSM230929P00100000 | 2023-09-22 11:59AM EDT | 100.00 | 13.95 | 14.15 | 14.50 | -0.34 | -2.38% | 1 | 1 | 69.82% |
| TSM230929P00101000 | 2023-09-21 12:10PM EDT | 101.00 | 15.35 | 15.15 | 15.55 | 0.00 | - | 1 | 0 | 77.93% |
| TSM230929P00102000 | 2023-09-21 12:52PM EDT | 102.00 | 16.29 | 16.15 | 16.50 | 0.00 | - | 2 | 5 | 76.95% |
| TSM230929P00103000 | 2023-08-18 3:42PM EDT | 103.00 | 12.30 | 13.30 | 14.05 | 0.00 | - | 11 | 0 | 0.00% |
| TSM230929P00105000 | 2023-08-16 10:02AM EDT | 105.00 | 13.01 | 15.15 | 15.40 | 0.00 | - | - | 1 | 0.00% |
| TSM230929P00106000 | 2023-09-01 12:15PM EDT | 106.00 | 12.86 | 20.15 | 20.55 | 0.00 | - | 1 | 0 | 95.31% |
© 2023 Yahoo. All rights reserved.
