Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
109.32+1.11 (+1.03%)
As of 11:36AM EDT. Market open.
Strike:105.00
Callsfor14 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM210514C00105000 | 2021-05-12 3:25PM EDT | 2021-05-14 | 3.69 | 4.60 | 4.80 | 0.00 | - | 31 | 28 | 55.27% |
| TSM210521C00105000 | 2021-05-13 11:16AM EDT | 2021-05-21 | 5.35 | 5.25 | 5.45 | +0.65 | +13.83% | 13 | 207 | 41.21% |
| TSM210528C00105000 | 2021-05-12 2:23PM EDT | 2021-05-28 | 5.60 | 5.80 | 6.20 | 0.00 | - | 14 | 9 | 40.63% |
| TSM210604C00105000 | 2021-05-13 11:20AM EDT | 2021-06-04 | 6.38 | 6.25 | 6.55 | +0.48 | +8.14% | 2 | 2 | 37.50% |
| TSM210611C00105000 | 2021-05-10 9:42AM EDT | 2021-06-11 | 6.15 | 6.40 | 7.20 | 0.00 | - | 1 | 20 | 38.57% |
| TSM210618C00105000 | 2021-05-12 2:20PM EDT | 2021-06-18 | 8.60 | 7.15 | 7.35 | +1.95 | +29.32% | 3 | 619 | 35.91% |
| TSM210625C00105000 | 2021-05-06 10:31AM EDT | 2021-06-25 | 7.10 | 7.15 | 7.95 | 0.00 | - | 1 | 12 | 37.21% |
| TSM210716C00105000 | 2021-05-13 10:27AM EDT | 2021-07-16 | 9.05 | 8.30 | 8.60 | +0.93 | +11.45% | 20 | 857 | 34.39% |
| TSM210820C00105000 | 2021-05-12 3:36PM EDT | 2021-08-20 | 8.90 | 9.45 | 9.70 | 0.00 | - | 250 | 268 | 32.82% |
| TSM211015C00105000 | 2021-05-13 10:27AM EDT | 2021-10-15 | 11.65 | 10.90 | 11.20 | +1.25 | +12.02% | 6 | 477 | 31.79% |
| TSM220121C00105000 | 2021-05-13 11:11AM EDT | 2022-01-21 | 13.30 | 12.95 | 13.60 | +0.70 | +5.56% | 31 | 4,599 | 31.79% |
| TSM230120C00105000 | 2021-05-12 3:11PM EDT | 2023-01-20 | 19.14 | 18.85 | 19.35 | +0.99 | +5.45% | 1 | 609 | 30.94% |
Putsfor14 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM210514P00105000 | 2021-05-13 11:14AM EDT | 2021-05-14 | 0.11 | 0.11 | 0.12 | -0.36 | -76.60% | 51 | 424 | 39.45% |
| TSM210521P00105000 | 2021-05-13 11:13AM EDT | 2021-05-21 | 0.70 | 0.68 | 0.74 | -0.72 | -50.70% | 247 | 5,451 | 33.94% |
| TSM210528P00105000 | 2021-05-12 3:13PM EDT | 2021-05-28 | 1.14 | 1.22 | 1.36 | -1.02 | -47.22% | 2 | 173 | 34.06% |
| TSM210604P00105000 | 2021-05-12 1:06PM EDT | 2021-06-04 | 1.58 | 1.66 | 1.81 | -0.65 | -29.15% | 15 | 41 | 33.20% |
| TSM210611P00105000 | 2021-05-12 12:31PM EDT | 2021-06-11 | 2.84 | 2.06 | 2.28 | 0.00 | - | 13 | 517 | 33.34% |
| TSM210618P00105000 | 2021-05-13 11:09AM EDT | 2021-06-18 | 2.65 | 2.64 | 2.80 | -1.06 | -28.57% | 86 | 11,901 | 34.16% |
| TSM210625P00105000 | 2021-05-12 3:01PM EDT | 2021-06-25 | 3.90 | 2.93 | 3.20 | 0.00 | - | 15 | 31 | 34.19% |
| TSM210716P00105000 | 2021-05-13 10:34AM EDT | 2021-07-16 | 3.85 | 4.00 | 4.10 | -0.95 | -19.79% | 444 | 12,789 | 33.39% |
| TSM210820P00105000 | 2021-05-12 3:19PM EDT | 2021-08-20 | 4.75 | 5.00 | 5.15 | -0.95 | -16.67% | 1 | 5,936 | 31.79% |
| TSM211015P00105000 | 2021-05-13 9:32AM EDT | 2021-10-15 | 6.50 | 6.60 | 6.75 | -0.73 | -10.10% | 11 | 17,545 | 31.35% |
| TSM220121P00105000 | 2021-05-13 11:10AM EDT | 2022-01-21 | 8.74 | 8.75 | 9.10 | -1.01 | -10.36% | 6 | 11,260 | 31.31% |
| TSM230120P00105000 | 2021-05-12 3:02PM EDT | 2023-01-20 | 15.46 | 14.50 | 15.25 | 0.00 | - | 31 | 2,326 | 31.38% |
© 2021 Verizon Media. All rights reserved.
