UK markets closed
NIKKEI 225
32,791.80 +483.94 (+1.50%) HANG SENG
16,201.49 -132.88 (-0.81%) CRUDE OIL
71.34 +0.11 (+0.15%) GOLD FUTURES
1,996.20 -18.30 (-0.91%) DOW
36,358.71 +110.84 (+0.31%) Bitcoin GBP
32,408.54 -2,428.36 (-6.97%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:51PM EST. Market open.
Strike:115.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM231215C00115000 | 2023-12-11 9:44AM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 1,574 | 43.75% |
| TSM231222C00115000 | 2023-12-08 2:47PM EST | 2023-12-22 | 0.04 | 0.03 | 0.04 | 0.00 | - | 411 | 315 | 33.99% |
| TSM231229C00115000 | 2023-12-08 2:42PM EST | 2023-12-29 | 0.07 | 0.06 | 0.07 | 0.00 | - | 11 | 126 | 29.49% |
| TSM240105C00115000 | 2023-12-07 3:11PM EST | 2024-01-05 | 0.12 | 0.09 | 0.11 | 0.00 | - | 5 | 16 | 27.20% |
| TSM240112C00115000 | 2023-12-11 1:59PM EST | 2024-01-12 | 0.18 | 0.17 | 0.19 | +0.04 | +28.57% | 11 | 54 | 26.81% |
| TSM240119C00115000 | 2023-12-11 2:04PM EST | 2024-01-19 | 0.43 | 0.41 | 0.43 | +0.05 | +13.16% | 70 | 6,584 | 29.37% |
| TSM240216C00115000 | 2023-12-11 2:14PM EST | 2024-02-16 | 0.88 | 0.86 | 0.89 | +0.09 | +11.39% | 19 | 694 | 27.71% |
| TSM240315C00115000 | 2023-12-11 1:44PM EST | 2024-03-15 | 1.40 | 1.40 | 1.43 | +0.08 | +6.06% | 22 | 916 | 27.41% |
| TSM240419C00115000 | 2023-12-11 9:52AM EST | 2024-04-19 | 2.18 | 2.19 | 2.24 | +0.08 | +3.81% | 7 | 245 | 27.99% |
| TSM240517C00115000 | 2023-12-11 10:26AM EST | 2024-05-17 | 2.73 | 2.85 | 2.88 | +0.12 | +4.60% | 12 | 659 | 28.39% |
| TSM240621C00115000 | 2023-12-11 1:35PM EST | 2024-06-21 | 3.45 | 3.50 | 3.55 | +0.10 | +2.99% | 238 | 48,220 | 28.38% |
| TSM240719C00115000 | 2023-12-11 10:31AM EST | 2024-07-19 | 3.90 | 4.10 | 4.20 | -0.10 | -2.50% | 2 | 120 | 28.88% |
| TSM240920C00115000 | 2023-12-11 2:22PM EST | 2024-09-20 | 5.40 | 5.35 | 5.45 | +0.40 | +8.00% | 122 | 363 | 29.32% |
| TSM250117C00115000 | 2023-12-11 1:59PM EST | 2025-01-17 | 7.96 | 7.80 | 7.95 | +0.30 | +3.92% | 9 | 2,512 | 30.82% |
| TSM250620C00115000 | 2023-11-30 9:30AM EST | 2025-06-20 | 9.50 | 10.45 | 10.70 | 0.00 | - | 3 | 212 | 31.85% |
| TSM260116C00115000 | 2023-12-08 1:03PM EST | 2026-01-16 | 13.40 | 12.90 | 14.20 | 0.00 | - | 4 | 37 | 33.16% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM231215P00115000 | 2023-10-13 10:00AM EST | 2023-12-15 | 23.50 | 17.40 | 17.70 | 0.00 | - | 1 | 0 | 173.73% |
| TSM231222P00115000 | 2023-12-06 12:26PM EST | 2023-12-22 | 17.49 | 14.35 | 14.45 | 0.00 | - | 1 | 1 | 50.10% |
| TSM240119P00115000 | 2023-12-08 11:18AM EST | 2024-01-19 | 15.68 | 14.40 | 14.60 | 0.00 | - | 4 | 12 | 30.15% |
| TSM240216P00115000 | 2023-10-12 10:34AM EST | 2024-02-16 | 22.10 | 17.65 | 17.95 | 0.00 | - | 1 | 0 | 49.77% |
| TSM240315P00115000 | 2023-11-30 11:04AM EST | 2024-03-15 | 17.75 | 14.70 | 14.90 | 0.00 | - | 8 | 10 | 22.36% |
| TSM240419P00115000 | 2023-11-17 10:00AM EST | 2024-04-19 | 17.05 | 15.10 | 15.40 | 0.00 | - | 1 | 5 | 22.53% |
| TSM240517P00115000 | 2023-11-28 1:47PM EST | 2024-05-17 | 18.00 | 15.40 | 15.65 | 0.00 | - | - | 1 | 21.83% |
| TSM240621P00115000 | 2023-11-15 11:35AM EST | 2024-06-21 | 17.55 | 15.35 | 15.95 | 0.00 | - | 10 | 48 | 21.18% |
| TSM240719P00115000 | 2023-12-07 3:42PM EST | 2024-07-19 | 17.40 | 16.05 | 16.30 | 0.00 | - | - | 3 | 21.27% |
| TSM240920P00115000 | 2023-11-20 9:37AM EST | 2024-09-20 | 17.20 | 16.70 | 16.90 | 0.00 | - | 1 | 16 | 20.87% |
| TSM250117P00115000 | 2023-12-04 10:00AM EST | 2025-01-17 | 20.85 | 18.00 | 18.20 | 0.00 | - | 12 | 238 | 21.11% |
| TSM250620P00115000 | 2023-12-05 12:10PM EST | 2025-06-20 | 22.41 | 18.90 | 19.60 | 0.00 | - | 2 | 21 | 21.05% |
| TSM260116P00115000 | 2023-11-29 9:49AM EST | 2026-01-16 | 21.75 | 20.90 | 21.70 | 0.00 | - | 1 | 6 | 21.73% |
© 2023 Yahoo. All rights reserved.