Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
109.98+1.77 (+1.64%)
As of 11:02AM EDT. Market open.
Strike:80.00
Callsfor14 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM210521C00080000 | 2021-05-03 3:18PM EDT | 2021-05-21 | 36.40 | 29.95 | 32.40 | 0.00 | - | 3 | 13 | 161.91% |
| TSM210618C00080000 | 2021-05-07 12:58PM EDT | 2021-06-18 | 37.80 | 30.15 | 30.85 | 0.00 | - | 1 | 217 | 64.99% |
| TSM210716C00080000 | 2021-05-12 3:25PM EDT | 2021-07-16 | 28.65 | 30.40 | 31.75 | 0.00 | - | 19 | 253 | 58.79% |
| TSM210820C00080000 | 2021-05-10 3:35PM EDT | 2021-08-20 | 33.20 | 30.50 | 32.15 | 0.00 | - | 15 | 20 | 50.20% |
| TSM211015C00080000 | 2021-04-28 1:13PM EDT | 2021-10-15 | 29.60 | 30.75 | 32.85 | 0.00 | - | 8 | 33 | 51.34% |
| TSM220121C00080000 | 2021-05-12 1:30PM EDT | 2022-01-21 | 30.18 | 31.25 | 33.15 | 0.00 | - | 14 | 2,236 | 41.74% |
| TSM230120C00080000 | 2021-05-13 10:25AM EDT | 2023-01-20 | 35.00 | 35.00 | 37.10 | +1.80 | +5.42% | 12 | 1,033 | 37.87% |
Putsfor14 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM210514P00080000 | 2021-05-06 3:52PM EDT | 2021-05-14 | 0.03 | 0.00 | 0.08 | 0.00 | - | 82 | 76 | 182.81% |
| TSM210521P00080000 | 2021-05-12 10:19AM EDT | 2021-05-21 | 0.12 | 0.04 | 0.06 | 0.00 | - | 30 | 19,380 | 88.67% |
| TSM210528P00080000 | 2021-05-12 10:47AM EDT | 2021-05-28 | 0.11 | 0.05 | 0.14 | 0.00 | - | 71 | 207 | 72.66% |
| TSM210618P00080000 | 2021-05-12 2:34PM EDT | 2021-06-18 | 0.30 | 0.20 | 0.34 | 0.00 | - | 55 | 336 | 56.93% |
| TSM210716P00080000 | 2021-05-12 10:50AM EDT | 2021-07-16 | 0.49 | 0.24 | 0.54 | 0.00 | - | 30 | 1,279 | 49.46% |
| TSM210820P00080000 | 2021-05-13 9:39AM EDT | 2021-08-20 | 0.60 | 0.53 | 0.64 | -0.09 | -13.04% | 4 | 5 | 41.46% |
| TSM211015P00080000 | 2021-05-12 2:05PM EDT | 2021-10-15 | 1.11 | 0.96 | 1.04 | 0.00 | - | 6 | 3,160 | 37.45% |
| TSM220121P00080000 | 2021-05-12 2:36PM EDT | 2022-01-21 | 1.95 | 1.20 | 1.92 | 0.00 | - | 1,010 | 2,233 | 35.11% |
| TSM230120P00080000 | 2021-05-12 10:20AM EDT | 2023-01-20 | 5.47 | 5.00 | 5.35 | 0.00 | - | 2 | 784 | 33.17% |
© 2021 Verizon Media. All rights reserved.
