UK markets closed
NIKKEI 225
26,945.67 -388.12 (-1.42%) HANG SENG
19,000.71 -517.88 (-2.65%) CRUDE OIL
67.57 +0.83 (+1.24%) GOLD FUTURES
1,984.60 +11.10 (+0.56%) DOW
32,244.58 +382.60 (+1.20%) Bitcoin GBP
22,698.58 -411.86 (-1.78%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Strike:105.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM230324C00105000 | 2023-03-17 12:46PM EDT | 2023-03-24 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 160 | 53.91% |
| TSM230331C00105000 | 2023-03-17 12:59PM EDT | 2023-03-31 | 0.06 | 0.02 | 0.03 | 0.00 | - | 21 | 244 | 37.89% |
| TSM230406C00105000 | 2023-03-20 12:57PM EDT | 2023-04-06 | 0.06 | 0.05 | 0.07 | -0.03 | -33.33% | 1 | 135 | 35.16% |
| TSM230414C00105000 | 2023-03-20 3:43PM EDT | 2023-04-14 | 0.21 | 0.17 | 0.21 | -0.02 | -8.70% | 1 | 49 | 35.74% |
| TSM230421C00105000 | 2023-03-20 3:46PM EDT | 2023-04-21 | 0.31 | 0.30 | 0.32 | -0.03 | -8.82% | 177 | 12,970 | 34.82% |
| TSM230428C00105000 | 2023-03-20 2:23PM EDT | 2023-04-28 | 0.40 | 0.38 | 0.45 | -0.06 | -13.04% | 6 | 9 | 34.38% |
| TSM230519C00105000 | 2023-03-20 3:47PM EDT | 2023-05-19 | 0.91 | 0.89 | 0.93 | 0.00 | - | 86 | 970 | 34.18% |
| TSM230616C00105000 | 2023-03-20 2:36PM EDT | 2023-06-16 | 1.42 | 1.46 | 1.50 | -0.12 | -7.79% | 29 | 4,730 | 33.29% |
| TSM230721C00105000 | 2023-03-20 3:15PM EDT | 2023-07-21 | 2.21 | 2.26 | 2.32 | -0.07 | -3.07% | 18 | 1,837 | 33.46% |
| TSM230915C00105000 | 2023-03-20 2:09PM EDT | 2023-09-15 | 3.35 | 3.45 | 3.55 | -0.15 | -4.29% | 1 | 1,325 | 33.64% |
| TSM231020C00105000 | 2023-03-20 2:50PM EDT | 2023-10-20 | 4.15 | 4.15 | 4.30 | 0.00 | - | 51 | 388 | 33.86% |
| TSM240119C00105000 | 2023-03-20 3:41PM EDT | 2024-01-19 | 6.05 | 5.95 | 6.25 | -0.05 | -0.82% | 8 | 2,679 | 34.78% |
| TSM240621C00105000 | 2023-03-20 11:44AM EDT | 2024-06-21 | 8.38 | 8.55 | 8.85 | -0.12 | -1.41% | 20 | 33 | 35.03% |
| TSM250117C00105000 | 2023-03-16 9:34AM EDT | 2025-01-17 | 10.00 | 11.40 | 12.80 | 0.00 | - | 14 | 198 | 37.20% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM230324P00105000 | 2023-03-16 3:16PM EDT | 2023-03-24 | 15.75 | 14.60 | 14.80 | 0.00 | - | 77 | 60 | 0.00% |
| TSM230331P00105000 | 2023-02-15 11:11AM EDT | 2023-03-31 | 13.80 | 15.55 | 15.75 | 0.00 | - | - | 0 | 70.17% |
| TSM230414P00105000 | 2023-03-07 2:44PM EDT | 2023-04-14 | 16.80 | 14.60 | 15.10 | 0.00 | - | - | 2 | 32.62% |
| TSM230421P00105000 | 2023-03-17 2:05PM EDT | 2023-04-21 | 15.29 | 14.65 | 14.90 | 0.00 | - | 20 | 154 | 0.00% |
| TSM230519P00105000 | 2023-02-22 12:45PM EDT | 2023-05-19 | 18.24 | 14.85 | 15.15 | 0.00 | - | 5 | 75 | 22.66% |
| TSM230616P00105000 | 2023-03-14 2:09PM EDT | 2023-06-16 | 17.50 | 15.30 | 15.45 | 0.00 | - | 6 | 35 | 23.46% |
| TSM230721P00105000 | 2023-03-16 1:50PM EDT | 2023-07-21 | 17.45 | 15.80 | 15.95 | 0.00 | - | 1 | 42 | 24.40% |
| TSM230915P00105000 | 2023-03-17 3:56PM EDT | 2023-09-15 | 17.45 | 16.50 | 16.65 | 0.00 | - | 23 | 73 | 24.44% |
| TSM231020P00105000 | 2023-03-13 12:16PM EDT | 2023-10-20 | 18.63 | 17.00 | 17.35 | 0.00 | - | 1 | 1 | 25.71% |
| TSM240119P00105000 | 2023-03-16 12:48PM EDT | 2024-01-19 | 19.69 | 18.05 | 18.45 | 0.00 | - | 2 | 602 | 25.59% |
| TSM250117P00105000 | 2023-03-13 1:46PM EDT | 2025-01-17 | 22.82 | 21.50 | 22.10 | 0.00 | - | 1 | 130 | 25.43% |
© 2023 Yahoo. All rights reserved.
