UK markets closed
NIKKEI 225
32,571.03 -452.75 (-1.37%) HANG SENG
17,655.41 -230.19 (-1.29%) CRUDE OIL
89.61 -0.02 (-0.02%) GOLD FUTURES
1,940.00 +0.40 (+0.02%) DOW
34,070.42 -370.46 (-1.08%) Bitcoin GBP
21,608.88 -410.90 (-1.87%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor22 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM230922C00085000 | 2023-09-21 3:44PM EDT | 2023-09-22 | 0.90 | 0.74 | 0.83 | -1.64 | -64.57% | 41 | 36 | 25.20% |
| TSM230929C00085000 | 2023-09-21 3:55PM EDT | 2023-09-29 | 1.77 | 1.65 | 1.69 | -2.13 | -54.62% | 66 | 33 | 28.17% |
| TSM231006C00085000 | 2023-09-21 2:12PM EDT | 2023-10-06 | 2.35 | 2.14 | 2.25 | -1.45 | -38.16% | 10 | 25 | 29.03% |
| TSM231013C00085000 | 2023-09-21 2:56PM EDT | 2023-10-13 | 2.72 | 2.44 | 2.70 | -1.77 | -39.42% | 9 | 1 | 29.49% |
| TSM231020C00085000 | 2023-09-21 3:47PM EDT | 2023-10-20 | 3.50 | 3.35 | 3.45 | -1.10 | -23.91% | 429 | 2,644 | 33.55% |
| TSM231027C00085000 | 2023-09-07 1:44PM EDT | 2023-10-27 | 6.87 | 3.65 | 3.80 | 0.00 | - | - | 1 | 33.45% |
| TSM231117C00085000 | 2023-09-21 3:58PM EDT | 2023-11-17 | 4.65 | 4.55 | 4.65 | -1.45 | -23.77% | 316 | 111 | 33.00% |
| TSM231215C00085000 | 2023-09-21 3:43PM EDT | 2023-12-15 | 5.55 | 5.40 | 5.55 | -1.45 | -20.71% | 70 | 246 | 32.57% |
| TSM240119C00085000 | 2023-09-21 2:37PM EDT | 2024-01-19 | 6.63 | 6.50 | 6.60 | -1.12 | -14.45% | 9 | 2,625 | 32.85% |
| TSM240216C00085000 | 2023-09-21 3:20PM EDT | 2024-02-16 | 7.35 | 7.25 | 7.40 | -1.45 | -16.48% | 15 | 144 | 33.30% |
| TSM240315C00085000 | 2023-09-21 3:05PM EDT | 2024-03-15 | 8.00 | 7.90 | 8.05 | -4.25 | -34.69% | 13 | 82 | 33.32% |
| TSM240419C00085000 | 2023-09-21 3:50PM EDT | 2024-04-19 | 8.85 | 8.60 | 8.90 | -1.15 | -11.50% | 17 | 160 | 33.75% |
| TSM240621C00085000 | 2023-09-21 2:35PM EDT | 2024-06-21 | 10.37 | 10.10 | 10.45 | -1.33 | -11.37% | 11 | 178 | 34.94% |
| TSM250117C00085000 | 2023-09-21 9:32AM EDT | 2025-01-17 | 14.66 | 14.10 | 14.30 | -1.24 | -7.80% | 1 | 793 | 36.30% |
| TSM250620C00085000 | 2023-09-21 11:18AM EDT | 2025-06-20 | 16.95 | 16.35 | 16.90 | -1.05 | -5.83% | 2 | 33 | 37.56% |
Putsfor22 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM230922P00085000 | 2023-09-21 3:59PM EDT | 2023-09-22 | 0.39 | 0.39 | 0.40 | +0.30 | +333.33% | 1,555 | 894 | 22.36% |
| TSM230929P00085000 | 2023-09-21 3:56PM EDT | 2023-09-29 | 1.17 | 1.16 | 1.20 | +0.67 | +134.00% | 372 | 1,082 | 25.73% |
| TSM231006P00085000 | 2023-09-21 3:40PM EDT | 2023-10-06 | 1.55 | 1.59 | 1.69 | +0.70 | +82.35% | 64 | 174 | 26.22% |
| TSM231013P00085000 | 2023-09-21 3:14PM EDT | 2023-10-13 | 1.92 | 1.92 | 2.03 | +0.85 | +79.44% | 34 | 791 | 25.86% |
| TSM231020P00085000 | 2023-09-21 3:59PM EDT | 2023-10-20 | 2.60 | 2.60 | 2.64 | +0.88 | +51.16% | 1,411 | 15,217 | 28.92% |
| TSM231027P00085000 | 2023-09-21 3:15PM EDT | 2023-10-27 | 2.80 | 2.78 | 2.90 | +0.77 | +37.93% | 126 | 342 | 28.44% |
| TSM231117P00085000 | 2023-09-21 3:45PM EDT | 2023-11-17 | 3.40 | 3.45 | 3.55 | +0.93 | +37.65% | 354 | 9,822 | 27.54% |
| TSM231215P00085000 | 2023-09-21 3:36PM EDT | 2023-12-15 | 4.08 | 4.10 | 4.20 | +0.83 | +25.54% | 119 | 12,961 | 26.56% |
| TSM240119P00085000 | 2023-09-21 3:17PM EDT | 2024-01-19 | 4.90 | 4.90 | 5.00 | +0.85 | +20.99% | 182 | 12,706 | 26.50% |
| TSM240216P00085000 | 2023-09-21 12:28PM EDT | 2024-02-16 | 5.20 | 5.35 | 5.45 | +1.05 | +25.30% | 36 | 2,330 | 25.96% |
| TSM240315P00085000 | 2023-09-21 2:47PM EDT | 2024-03-15 | 5.66 | 5.75 | 5.85 | +1.01 | +21.72% | 54 | 4,659 | 25.51% |
| TSM240419P00085000 | 2023-09-21 12:16PM EDT | 2024-04-19 | 6.30 | 6.35 | 6.50 | +1.10 | +21.15% | 14 | 780 | 25.84% |
| TSM240621P00085000 | 2023-09-21 3:59PM EDT | 2024-06-21 | 7.28 | 7.20 | 7.40 | +0.98 | +15.56% | 63 | 5,164 | 25.76% |
| TSM250117P00085000 | 2023-09-21 3:59PM EDT | 2025-01-17 | 9.65 | 9.45 | 9.65 | +1.15 | +13.53% | 22 | 1,002 | 25.20% |
| TSM250620P00085000 | 2023-09-21 11:09AM EDT | 2025-06-20 | 10.80 | 10.75 | 11.10 | +1.17 | +12.15% | 1 | 39 | 25.22% |
| TSM260116P00085000 | 2023-09-21 9:30AM EDT | 2026-01-16 | 12.25 | 11.90 | 13.20 | +0.55 | +4.70% | 1 | 3 | 26.01% |
© 2023 Yahoo. All rights reserved.
