TSM - Taiwan Semiconductor Manufacturing Company Limited
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:115.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM230609C00115000 | 2023-06-02 3:55PM EDT | 2023-06-09 | 0.04 | 0.02 | 0.03 | -0.04 | -50.00% | 52 | 266 | 50.78% |
| TSM230616C00115000 | 2023-06-02 3:56PM EDT | 2023-06-16 | 0.09 | 0.05 | 0.09 | -0.07 | -43.75% | 62 | 4,667 | 41.70% |
| TSM230623C00115000 | 2023-06-02 3:00PM EDT | 2023-06-23 | 0.18 | 0.11 | 0.17 | -0.12 | -40.00% | 6 | 370 | 37.70% |
| TSM230630C00115000 | 2023-06-02 3:56PM EDT | 2023-06-30 | 0.25 | 0.20 | 0.25 | -0.14 | -35.90% | 44 | 275 | 35.06% |
| TSM230707C00115000 | 2023-06-02 3:17PM EDT | 2023-07-07 | 0.35 | 0.26 | 0.36 | -0.13 | -27.08% | 3 | 98 | 33.94% |
| TSM230721C00115000 | 2023-06-02 3:58PM EDT | 2023-07-21 | 0.70 | 0.66 | 0.70 | -0.28 | -28.57% | 124 | 2,509 | 33.89% |
| TSM230818C00115000 | 2023-06-02 3:19PM EDT | 2023-08-18 | 1.39 | 1.29 | 1.38 | -0.34 | -19.65% | 35 | 1,289 | 33.35% |
| TSM230915C00115000 | 2023-06-02 3:16PM EDT | 2023-09-15 | 1.97 | 1.89 | 2.00 | -0.42 | -17.57% | 9 | 1,762 | 32.69% |
| TSM231020C00115000 | 2023-06-02 3:48PM EDT | 2023-10-20 | 2.84 | 2.81 | 2.89 | -0.47 | -14.20% | 41 | 1,640 | 32.96% |
| TSM240119C00115000 | 2023-06-02 3:04PM EDT | 2024-01-19 | 5.05 | 4.80 | 5.15 | -0.58 | -10.30% | 32 | 5,807 | 33.90% |
| TSM240621C00115000 | 2023-06-02 12:08PM EDT | 2024-06-21 | 8.35 | 7.95 | 8.65 | -0.15 | -1.76% | 2 | 98 | 35.35% |
| TSM250117C00115000 | 2023-06-02 12:54PM EDT | 2025-01-17 | 12.10 | 11.35 | 12.40 | -0.27 | -2.18% | 9 | 2,136 | 35.97% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM230609P00115000 | 2023-05-26 3:43PM EDT | 2023-06-09 | 11.55 | 15.85 | 16.35 | 0.00 | - | 1 | 0 | 54.30% |
| TSM230616P00115000 | 2023-05-31 3:38PM EDT | 2023-06-16 | 16.97 | 16.10 | 16.60 | 0.00 | - | 1 | 25 | 52.25% |
| TSM230721P00115000 | 2023-06-01 11:48AM EDT | 2023-07-21 | 15.97 | 16.35 | 16.95 | 0.00 | - | 1 | 40 | 36.40% |
| TSM230818P00115000 | 2023-06-01 9:37AM EDT | 2023-08-18 | 16.64 | 16.75 | 17.10 | 0.00 | - | 11 | 14 | 30.37% |
| TSM230915P00115000 | 2023-04-20 1:23PM EDT | 2023-09-15 | 24.40 | 22.30 | 22.85 | 0.00 | - | 1 | 0 | 57.40% |
| TSM231020P00115000 | 2023-05-26 3:28PM EDT | 2023-10-20 | 14.95 | 17.60 | 18.00 | 0.00 | - | 1 | 13 | 27.97% |
| TSM240119P00115000 | 2023-06-02 12:10PM EDT | 2024-01-19 | 18.92 | 18.70 | 19.20 | +2.52 | +15.37% | 3 | 250 | 26.62% |
| TSM240621P00115000 | 2023-05-26 2:30PM EDT | 2024-06-21 | 18.35 | 20.40 | 21.15 | 0.00 | - | 15 | 35 | 26.11% |
| TSM250117P00115000 | 2023-05-26 3:44PM EDT | 2025-01-17 | 20.55 | 22.30 | 22.90 | 0.00 | - | 6 | 337 | 24.72% |
© 2023 Yahoo. All rights reserved.