Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:59AM EDT. Market open.
Strike:90.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM231006C00090000 | 2023-10-04 10:11AM EDT | 2023-10-06 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 72 | 1,448 | 31.64% |
| TSM231013C00090000 | 2023-10-04 10:21AM EDT | 2023-10-13 | 0.25 | 0.27 | 0.28 | -0.01 | -3.85% | 41 | 1,672 | 27.74% |
| TSM231020C00090000 | 2023-10-04 10:35AM EDT | 2023-10-20 | 1.07 | 1.07 | 1.09 | +0.07 | +7.00% | 49 | 4,607 | 36.38% |
| TSM231027C00090000 | 2023-10-04 10:25AM EDT | 2023-10-27 | 1.35 | 1.39 | 1.41 | +0.08 | +6.30% | 117 | 421 | 34.86% |
| TSM231103C00090000 | 2023-10-03 3:30PM EDT | 2023-11-03 | 1.60 | 1.69 | 1.73 | 0.00 | - | 56 | 79 | 34.30% |
| TSM231117C00090000 | 2023-10-04 10:41AM EDT | 2023-11-17 | 2.34 | 2.27 | 2.29 | +0.19 | +8.84% | 29 | 2,329 | 33.55% |
| TSM231215C00090000 | 2023-10-04 10:28AM EDT | 2023-12-15 | 3.20 | 3.25 | 3.30 | -0.06 | -1.84% | 33 | 1,650 | 33.28% |
| TSM240119C00090000 | 2023-10-04 10:05AM EDT | 2024-01-19 | 4.32 | 4.35 | 4.40 | +0.12 | +2.86% | 16 | 8,638 | 33.42% |
| TSM240216C00090000 | 2023-10-03 10:35AM EDT | 2024-02-16 | 5.60 | 5.15 | 5.25 | 0.00 | - | 32 | 328 | 33.91% |
| TSM240315C00090000 | 2023-10-03 3:57PM EDT | 2024-03-15 | 5.90 | 5.80 | 5.90 | +0.23 | +4.06% | 1 | 1,359 | 33.74% |
| TSM240419C00090000 | 2023-10-04 10:29AM EDT | 2024-04-19 | 6.60 | 6.65 | 6.75 | -0.30 | -4.35% | 74 | 348 | 34.02% |
| TSM240621C00090000 | 2023-10-03 3:28PM EDT | 2024-06-21 | 7.89 | 8.05 | 8.15 | 0.00 | - | 10 | 464 | 34.49% |
| TSM240920C00090000 | 2023-10-03 1:56PM EDT | 2024-09-20 | 9.90 | 9.90 | 10.10 | 0.00 | - | 1 | 6 | 35.52% |
| TSM250117C00090000 | 2023-10-03 10:26AM EDT | 2025-01-17 | 12.60 | 12.05 | 12.25 | 0.00 | - | 2 | 3,020 | 36.26% |
| TSM250620C00090000 | 2023-10-03 1:43PM EDT | 2025-06-20 | 14.45 | 14.40 | 14.90 | 0.00 | - | 20 | 120 | 37.45% |
| TSM260116C00090000 | 2023-10-03 12:42PM EDT | 2026-01-16 | 17.15 | 16.75 | 17.65 | 0.00 | - | 5 | 80 | 37.80% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM231006P00090000 | 2023-10-04 10:18AM EDT | 2023-10-06 | 4.25 | 4.15 | 4.25 | -0.60 | -12.37% | 7 | 330 | 0.00% |
| TSM231013P00090000 | 2023-10-03 3:22PM EDT | 2023-10-13 | 4.88 | 4.15 | 4.35 | 0.00 | - | 17 | 196 | 0.00% |
| TSM231020P00090000 | 2023-10-04 10:08AM EDT | 2023-10-20 | 5.10 | 4.90 | 5.00 | -0.36 | -6.59% | 12 | 8,695 | 27.93% |
| TSM231027P00090000 | 2023-10-03 12:27PM EDT | 2023-10-27 | 5.32 | 5.15 | 5.25 | +0.38 | +7.69% | 14 | 70 | 27.25% |
| TSM231103P00090000 | 2023-10-04 9:45AM EDT | 2023-11-03 | 5.40 | 5.40 | 5.55 | +0.88 | +19.47% | 1 | 12 | 27.66% |
| TSM231117P00090000 | 2023-10-03 1:24PM EDT | 2023-11-17 | 6.12 | 5.80 | 5.90 | +0.32 | +5.52% | 1 | 10,070 | 26.32% |
| TSM231215P00090000 | 2023-10-04 10:34AM EDT | 2023-12-15 | 6.80 | 6.60 | 6.70 | -0.30 | -4.23% | 3 | 7,341 | 26.42% |
| TSM240119P00090000 | 2023-10-03 3:47PM EDT | 2024-01-19 | 7.95 | 7.40 | 7.55 | 0.00 | - | 46 | 10,991 | 26.53% |
| TSM240216P00090000 | 2023-10-04 9:54AM EDT | 2024-02-16 | 7.85 | 7.90 | 8.00 | +0.35 | +4.67% | 73 | 1,332 | 25.88% |
| TSM240315P00090000 | 2023-10-03 2:29PM EDT | 2024-03-15 | 8.65 | 8.35 | 8.45 | 0.00 | - | 384 | 3,842 | 25.58% |
| TSM240419P00090000 | 2023-10-04 10:41AM EDT | 2024-04-19 | 8.90 | 8.90 | 8.95 | -0.55 | -5.82% | 170 | 545 | 25.24% |
| TSM240621P00090000 | 2023-10-03 3:28PM EDT | 2024-06-21 | 9.80 | 9.80 | 9.90 | -0.38 | -3.73% | 11 | 5,288 | 25.32% |
| TSM240920P00090000 | 2023-10-02 11:04AM EDT | 2024-09-20 | 9.72 | 10.80 | 10.95 | 0.00 | - | 5 | 7 | 24.96% |
| TSM250117P00090000 | 2023-10-04 10:15AM EDT | 2025-01-17 | 12.16 | 12.00 | 12.20 | +0.98 | +8.77% | 10 | 832 | 24.82% |
| TSM250620P00090000 | 2023-09-27 2:25PM EDT | 2025-06-20 | 13.90 | 13.25 | 13.50 | 0.00 | - | 450 | 502 | 24.46% |
| TSM260116P00090000 | 2023-09-22 1:04PM EDT | 2026-01-16 | 14.85 | 14.65 | 15.45 | 0.00 | - | 2 | 3 | 24.95% |
© 2023 Yahoo. All rights reserved.
