Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM230331C00090000 | 2023-03-24 3:43PM EDT | 2023-03-31 | 3.70 | 3.60 | 3.75 | -1.00 | -21.28% | 43 | 376 | 40.82% |
| TSM230406C00090000 | 2023-03-24 1:42PM EDT | 2023-04-06 | 4.15 | 4.20 | 4.35 | -1.25 | -23.15% | 12 | 302 | 39.70% |
| TSM230414C00090000 | 2023-03-24 12:12PM EDT | 2023-04-14 | 5.22 | 5.20 | 5.45 | -1.03 | -16.48% | 13 | 205 | 44.58% |
| TSM230421C00090000 | 2023-03-24 3:49PM EDT | 2023-04-21 | 5.74 | 5.70 | 5.85 | -1.31 | -18.58% | 659 | 4,273 | 42.73% |
| TSM230428C00090000 | 2023-03-23 3:01PM EDT | 2023-04-28 | 7.25 | 6.10 | 6.30 | 0.00 | - | 1 | 67 | 42.33% |
| TSM230519C00090000 | 2023-03-24 3:54PM EDT | 2023-05-19 | 7.25 | 7.25 | 7.35 | -1.12 | -13.38% | 36 | 4,670 | 41.00% |
| TSM230616C00090000 | 2023-03-24 3:11PM EDT | 2023-06-16 | 8.30 | 8.35 | 8.55 | -0.99 | -10.66% | 96 | 4,270 | 40.47% |
| TSM230721C00090000 | 2023-03-24 2:20PM EDT | 2023-07-21 | 9.40 | 9.45 | 9.65 | -1.75 | -15.70% | 39 | 1,765 | 39.37% |
| TSM230915C00090000 | 2023-03-24 3:27PM EDT | 2023-09-15 | 11.15 | 11.00 | 11.35 | -1.20 | -9.72% | 4 | 2,094 | 39.30% |
| TSM231020C00090000 | 2023-03-22 11:53AM EDT | 2023-10-20 | 12.95 | 11.85 | 12.20 | 0.00 | - | 12 | 103 | 39.00% |
| TSM240119C00090000 | 2023-03-24 3:42PM EDT | 2024-01-19 | 14.13 | 14.00 | 14.40 | -1.02 | -6.73% | 15 | 0 | 39.33% |
| TSM240621C00090000 | 2023-03-23 10:50AM EDT | 2024-06-21 | 18.50 | 16.65 | 17.25 | 0.00 | - | 2 | 32 | 39.15% |
| TSM250117C00090000 | 2023-03-24 3:55PM EDT | 2025-01-17 | 19.95 | 19.70 | 20.55 | -1.35 | -6.34% | 8 | 0 | 39.30% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM230331P00090000 | 2023-03-24 3:50PM EDT | 2023-03-31 | 0.80 | 0.75 | 0.81 | +0.23 | +40.35% | 253 | 749 | 37.35% |
| TSM230406P00090000 | 2023-03-24 3:51PM EDT | 2023-04-06 | 1.27 | 1.23 | 1.34 | +0.36 | +39.56% | 20 | 0 | 36.21% |
| TSM230414P00090000 | 2023-03-24 3:18PM EDT | 2023-04-14 | 2.29 | 2.17 | 2.78 | +0.21 | +10.10% | 20 | 255 | 46.02% |
| TSM230421P00090000 | 2023-03-24 3:38PM EDT | 2023-04-21 | 2.59 | 2.54 | 2.64 | +0.45 | +21.03% | 449 | 7,694 | 38.40% |
| TSM230428P00090000 | 2023-03-24 3:43PM EDT | 2023-04-28 | 2.92 | 2.86 | 3.05 | +0.61 | +26.41% | 6 | 0 | 38.14% |
| TSM230519P00090000 | 2023-03-24 3:22PM EDT | 2023-05-19 | 3.75 | 3.70 | 3.85 | +0.39 | +11.61% | 60 | 4,450 | 35.91% |
| TSM230616P00090000 | 2023-03-24 3:40PM EDT | 2023-06-16 | 4.70 | 4.65 | 4.80 | +0.40 | +9.30% | 4,359 | 5,750 | 34.89% |
| TSM230721P00090000 | 2023-03-24 3:59PM EDT | 2023-07-21 | 5.70 | 5.60 | 5.70 | +0.55 | +10.68% | 44 | 2,701 | 33.72% |
| TSM230915P00090000 | 2023-03-24 2:38PM EDT | 2023-09-15 | 6.90 | 6.75 | 6.90 | +0.45 | +6.98% | 217 | 0 | 32.64% |
| TSM231020P00090000 | 2023-03-24 3:43PM EDT | 2023-10-20 | 7.52 | 7.45 | 7.65 | +0.52 | +7.43% | 3 | 2,897 | 32.55% |
| TSM240119P00090000 | 2023-03-24 3:56PM EDT | 2024-01-19 | 9.00 | 8.80 | 9.05 | +0.90 | +11.11% | 37 | 4,058 | 31.49% |
| TSM240621P00090000 | 2023-03-22 3:44PM EDT | 2024-06-21 | 10.25 | 10.70 | 11.30 | 0.00 | - | 4 | 7 | 31.24% |
| TSM250117P00090000 | 2023-03-23 2:47PM EDT | 2025-01-17 | 12.95 | 12.75 | 13.40 | 0.00 | - | 14 | 436 | 30.21% |
© 2023 Yahoo. All rights reserved.
