UK markets closed
NIKKEI 225
33,486.89 +165.67 (+0.50%) HANG SENG
17,042.88 +49.44 (+0.29%) CRUDE OIL
75.93 -1.93 (-2.48%) GOLD FUTURES
2,054.70 -12.40 (-0.60%) DOW
35,755.21 +324.79 (+0.92%) Bitcoin GBP
29,874.93 -162.41 (-0.54%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:13PM EST. Market open.
Strike:95.00
Callsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM231201C00095000 | 2023-11-30 1:31PM EST | 2023-12-01 | 2.20 | 2.23 | 2.34 | -2.15 | -49.43% | 9 | 586 | 20.31% |
| TSM231208C00095000 | 2023-11-30 1:30PM EST | 2023-12-08 | 2.78 | 2.76 | 2.87 | -1.72 | -38.22% | 20 | 170 | 23.78% |
| TSM231215C00095000 | 2023-11-30 1:30PM EST | 2023-12-15 | 3.10 | 3.10 | 3.25 | -1.35 | -30.34% | 33 | 4,961 | 23.37% |
| TSM231222C00095000 | 2023-11-29 12:53PM EST | 2023-12-22 | 4.89 | 3.40 | 3.50 | 0.00 | - | 13 | 107 | 22.36% |
| TSM231229C00095000 | 2023-11-30 11:59AM EST | 2023-12-29 | 4.00 | 3.65 | 3.80 | -1.42 | -26.20% | 4 | 61 | 22.53% |
| TSM240105C00095000 | 2023-11-29 2:23PM EST | 2024-01-05 | 4.22 | 4.00 | 4.10 | -1.28 | -23.27% | 7 | 8 | 22.90% |
| TSM240119C00095000 | 2023-11-30 1:54PM EST | 2024-01-19 | 5.15 | 5.10 | 5.20 | -1.25 | -19.53% | 27 | 11,775 | 27.49% |
| TSM240216C00095000 | 2023-11-30 1:04PM EST | 2024-02-16 | 6.40 | 6.20 | 6.35 | -1.20 | -15.79% | 35 | 3,177 | 28.68% |
| TSM240315C00095000 | 2023-11-29 1:16PM EST | 2024-03-15 | 7.75 | 7.20 | 7.35 | -0.93 | -10.71% | 12 | 3,207 | 29.53% |
| TSM240419C00095000 | 2023-11-30 12:16PM EST | 2024-04-19 | 8.55 | 8.20 | 8.35 | +0.50 | +6.21% | 10 | 1,600 | 29.87% |
| TSM240517C00095000 | 2023-11-30 11:29AM EST | 2024-05-17 | 9.25 | 9.05 | 9.15 | -1.05 | -10.19% | 3 | 64 | 30.40% |
| TSM240621C00095000 | 2023-11-30 10:44AM EST | 2024-06-21 | 9.85 | 9.80 | 10.00 | -1.50 | -13.22% | 4 | 2,859 | 30.67% |
| TSM240719C00095000 | 2023-11-30 10:16AM EST | 2024-07-19 | 11.10 | 10.50 | 10.65 | -1.00 | -8.26% | 10 | 140 | 30.91% |
| TSM240920C00095000 | 2023-11-30 11:48AM EST | 2024-09-20 | 12.28 | 11.90 | 12.10 | -1.07 | -8.01% | 11 | 239 | 31.68% |
| TSM250117C00095000 | 2023-11-30 11:24AM EST | 2025-01-17 | 14.40 | 14.35 | 14.50 | -1.30 | -8.28% | 242 | 1,244 | 32.71% |
| TSM250620C00095000 | 2023-11-30 9:46AM EST | 2025-06-20 | 17.50 | 16.90 | 17.25 | -0.70 | -3.85% | 12 | 124 | 33.79% |
| TSM260116C00095000 | 2023-11-30 1:48PM EST | 2026-01-16 | 20.17 | 19.90 | 21.90 | -1.72 | -7.86% | 9 | 63 | 37.43% |
Putsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM231201P00095000 | 2023-11-30 1:11PM EST | 2023-12-01 | 0.06 | 0.06 | 0.08 | +0.03 | +100.00% | 140 | 1,635 | 24.81% |
| TSM231208P00095000 | 2023-11-30 1:53PM EST | 2023-12-08 | 0.54 | 0.50 | 0.52 | +0.28 | +107.69% | 100 | 2,276 | 22.85% |
| TSM231215P00095000 | 2023-11-30 1:45PM EST | 2023-12-15 | 0.99 | 0.97 | 1.00 | +0.38 | +62.30% | 93 | 18,335 | 24.15% |
| TSM231222P00095000 | 2023-11-30 10:10AM EST | 2023-12-22 | 1.15 | 1.25 | 1.28 | +0.31 | +36.90% | 2 | 2,163 | 23.34% |
| TSM231229P00095000 | 2023-11-30 1:19PM EST | 2023-12-29 | 1.45 | 1.47 | 1.49 | +0.46 | +46.46% | 51 | 233 | 22.50% |
| TSM240105P00095000 | 2023-11-30 1:30PM EST | 2024-01-05 | 1.76 | 1.71 | 1.75 | +0.48 | +37.50% | 4 | 119 | 22.53% |
| TSM240119P00095000 | 2023-11-30 1:51PM EST | 2024-01-19 | 2.62 | 2.56 | 2.59 | +0.52 | +24.76% | 148 | 25,499 | 25.31% |
| TSM240216P00095000 | 2023-11-30 10:12AM EST | 2024-02-16 | 3.17 | 3.25 | 3.30 | +0.53 | +20.08% | 23 | 3,129 | 24.43% |
| TSM240315P00095000 | 2023-11-30 10:34AM EST | 2024-03-15 | 3.65 | 3.90 | 3.95 | +0.35 | +10.61% | 92 | 6,641 | 24.19% |
| TSM240419P00095000 | 2023-11-30 1:24PM EST | 2024-04-19 | 4.74 | 4.75 | 4.85 | +0.64 | +15.61% | 1 | 1,617 | 24.82% |
| TSM240517P00095000 | 2023-11-27 2:49PM EST | 2024-05-17 | 5.20 | 5.30 | 5.40 | 0.00 | - | 311 | 1,106 | 24.82% |
| TSM240621P00095000 | 2023-11-29 1:28PM EST | 2024-06-21 | 5.07 | 5.75 | 5.85 | 0.00 | - | 3 | 5,275 | 24.19% |
| TSM240719P00095000 | 2023-11-29 11:10AM EST | 2024-07-19 | 5.60 | 6.05 | 6.40 | 0.00 | - | 7 | 451 | 24.51% |
| TSM240920P00095000 | 2023-11-30 12:33PM EST | 2024-09-20 | 7.00 | 6.25 | 7.25 | +0.20 | +2.94% | 47 | 332 | 24.24% |
| TSM250117P00095000 | 2023-11-30 11:38AM EST | 2025-01-17 | 8.55 | 8.15 | 8.75 | +0.44 | +5.43% | 1 | 2,696 | 24.19% |
| TSM250620P00095000 | 2023-11-30 12:16PM EST | 2025-06-20 | 10.10 | 9.90 | 10.35 | +0.55 | +5.76% | 17 | 173 | 24.05% |
| TSM260116P00095000 | 2023-11-29 1:09PM EST | 2026-01-16 | 11.45 | 11.65 | 12.35 | 0.00 | - | 10 | 319 | 24.19% |
© 2023 Yahoo. All rights reserved.