Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:14AM EDT. Market open.
Strike:85.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM230331C00085000 | 2023-03-27 3:19PM EDT | 2023-03-31 | 6.12 | 5.60 | 5.70 | 0.00 | - | 22 | 254 | 0.00% |
| TSM230406C00085000 | 2023-03-27 3:49PM EDT | 2023-04-06 | 6.31 | 5.95 | 6.10 | 0.00 | - | 45 | 77 | 35.11% |
| TSM230414C00085000 | 2023-03-23 3:47PM EDT | 2023-04-14 | 10.70 | 6.85 | 6.95 | 0.00 | - | 120 | 122 | 42.29% |
| TSM230421C00085000 | 2023-03-28 10:52AM EDT | 2023-04-21 | 7.32 | 7.25 | 7.30 | -0.35 | -4.56% | 9 | 7,140 | 40.63% |
| TSM230428C00085000 | 2023-03-21 9:46AM EDT | 2023-04-28 | 9.53 | 7.60 | 7.75 | 0.00 | - | 1 | 9 | 41.04% |
| TSM230519C00085000 | 2023-03-28 9:43AM EDT | 2023-05-19 | 8.75 | 8.65 | 8.75 | -0.30 | -3.31% | 3 | 759 | 40.31% |
| TSM230616C00085000 | 2023-03-28 10:00AM EDT | 2023-06-16 | 9.66 | 9.65 | 9.80 | -0.51 | -5.01% | 1 | 6,062 | 39.49% |
| TSM230721C00085000 | 2023-03-27 3:58PM EDT | 2023-07-21 | 10.90 | 10.70 | 10.85 | 0.00 | - | 23 | 1,013 | 38.64% |
| TSM230915C00085000 | 2023-03-27 1:12PM EDT | 2023-09-15 | 12.70 | 12.25 | 12.40 | 0.00 | - | 10 | 696 | 38.46% |
| TSM231020C00085000 | 2023-03-27 2:29PM EDT | 2023-10-20 | 13.60 | 13.10 | 13.30 | 0.00 | - | 1 | 15 | 38.60% |
| TSM240119C00085000 | 2023-03-24 3:46PM EDT | 2024-01-19 | 17.00 | 15.15 | 15.50 | 0.00 | - | 15 | 1,658 | 39.36% |
| TSM240621C00085000 | 2023-03-27 1:05PM EDT | 2024-06-21 | 18.55 | 17.65 | 18.30 | 0.00 | - | 3 | 24 | 39.38% |
| TSM250117C00085000 | 2023-03-24 11:31AM EDT | 2025-01-17 | 21.90 | 20.95 | 21.20 | 0.00 | - | 1 | 296 | 38.92% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM230331P00085000 | 2023-03-28 10:08AM EDT | 2023-03-31 | 0.10 | 0.09 | 0.10 | -0.03 | -23.08% | 16 | 528 | 40.72% |
| TSM230406P00085000 | 2023-03-28 9:55AM EDT | 2023-04-06 | 0.40 | 0.37 | 0.39 | -0.03 | -6.98% | 18 | 1,208 | 37.01% |
| TSM230414P00085000 | 2023-03-28 10:18AM EDT | 2023-04-14 | 1.12 | 1.12 | 1.15 | -0.04 | -3.45% | 1 | 220 | 41.80% |
| TSM230421P00085000 | 2023-03-28 10:52AM EDT | 2023-04-21 | 1.49 | 1.48 | 1.51 | -0.02 | -1.32% | 6 | 4,977 | 40.38% |
| TSM230428P00085000 | 2023-03-28 9:32AM EDT | 2023-04-28 | 1.75 | 1.74 | 1.82 | +0.03 | +1.74% | 1 | 105 | 39.26% |
| TSM230505P00085000 | 2023-03-28 10:10AM EDT | 2023-05-05 | 2.09 | 2.10 | 2.21 | -0.02 | -0.95% | 12 | 30 | 39.50% |
| TSM230519P00085000 | 2023-03-28 10:38AM EDT | 2023-05-19 | 2.63 | 2.55 | 2.59 | 0.00 | - | 175 | 7,546 | 37.09% |
| TSM230616P00085000 | 2023-03-27 2:39PM EDT | 2023-06-16 | 3.27 | 3.35 | 3.45 | 0.00 | - | 49 | 9,898 | 35.73% |
| TSM230721P00085000 | 2023-03-28 9:30AM EDT | 2023-07-21 | 4.30 | 4.20 | 4.30 | +0.05 | +1.18% | 10 | 2,456 | 34.47% |
| TSM230915P00085000 | 2023-03-27 12:21PM EDT | 2023-09-15 | 5.30 | 5.30 | 5.40 | 0.00 | - | 282 | 5,821 | 33.14% |
| TSM231020P00085000 | 2023-03-28 10:32AM EDT | 2023-10-20 | 6.05 | 6.00 | 6.10 | 0.00 | - | 2 | 1,633 | 32.98% |
| TSM240119P00085000 | 2023-03-24 10:26AM EDT | 2024-01-19 | 7.10 | 7.40 | 7.60 | 0.00 | - | 2 | 3,809 | 32.42% |
| TSM240621P00085000 | 2023-03-28 9:36AM EDT | 2024-06-21 | 9.40 | 9.15 | 9.65 | +0.08 | +0.86% | 1 | 7 | 31.77% |
| TSM250117P00085000 | 2023-03-23 9:30AM EDT | 2025-01-17 | 10.50 | 11.40 | 11.75 | 0.00 | - | 1 | 307 | 30.85% |
© 2023 Yahoo. All rights reserved.
