Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM230210C00060000 | 2023-02-02 11:03AM EST | 60.00 | 36.70 | 34.30 | 35.00 | 0.00 | - | 10 | 19 | 190.82% |
| TSM230210C00061000 | 2023-02-03 3:34PM EST | 61.00 | 33.52 | 33.30 | 33.95 | +0.69 | +2.10% | 2 | 2 | 179.30% |
| TSM230210C00064000 | 2023-01-20 3:13PM EST | 64.00 | 27.15 | 30.30 | 31.05 | 0.00 | - | 2 | 2 | 107.81% |
| TSM230210C00065000 | 2023-01-27 12:53PM EST | 65.00 | 29.09 | 29.25 | 29.95 | 0.00 | - | 1 | 3 | 157.03% |
| TSM230210C00066000 | 2023-01-27 3:02PM EST | 66.00 | 27.83 | 28.30 | 29.00 | 0.00 | - | 2 | 4 | 156.45% |
| TSM230210C00067000 | 2023-01-27 3:05PM EST | 67.00 | 26.80 | 27.30 | 28.10 | 0.00 | - | 5 | 6 | 107.03% |
| TSM230210C00068000 | 2023-01-27 3:04PM EST | 68.00 | 25.80 | 26.25 | 27.00 | 0.00 | - | 2 | 3 | 145.51% |
| TSM230210C00069000 | 2023-01-18 9:55AM EST | 69.00 | 21.85 | 25.30 | 26.10 | 0.00 | - | 1 | 1 | 99.22% |
| TSM230210C00070000 | 2023-01-27 3:07PM EST | 70.00 | 23.75 | 24.40 | 24.95 | 0.00 | - | 1 | 14 | 84.38% |
| TSM230210C00071000 | 2023-01-23 12:48PM EST | 71.00 | 24.58 | 23.40 | 23.90 | 0.00 | - | 1 | 3 | 120.90% |
| TSM230210C00072000 | 2023-01-12 12:55PM EST | 72.00 | 17.05 | 22.40 | 22.90 | 0.00 | - | 5 | 33 | 116.02% |
| TSM230210C00073000 | 2023-02-03 9:31AM EST | 73.00 | 22.10 | 21.45 | 21.90 | +7.75 | +54.01% | 2 | 15 | 73.44% |
| TSM230210C00074000 | 2023-01-27 12:52PM EST | 74.00 | 19.99 | 20.45 | 20.95 | 0.00 | - | 1 | 33 | 79.30% |
| TSM230210C00075000 | 2023-02-03 3:39PM EST | 75.00 | 19.66 | 19.45 | 19.85 | +0.81 | +4.30% | 19 | 26 | 96.88% |
| TSM230210C00076000 | 2023-02-03 11:48AM EST | 76.00 | 20.54 | 18.45 | 18.90 | +2.39 | +13.17% | 1 | 41 | 63.28% |
| TSM230210C00077000 | 2023-02-01 3:53PM EST | 77.00 | 17.86 | 17.45 | 18.00 | 0.00 | - | 3 | 21 | 73.05% |
| TSM230210C00078000 | 2023-01-30 12:56PM EST | 78.00 | 15.81 | 16.35 | 17.00 | 0.00 | - | 9 | 24 | 56.25% |
| TSM230210C00079000 | 2023-02-03 2:10PM EST | 79.00 | 15.81 | 15.45 | 15.95 | +1.32 | +9.11% | 4 | 11 | 60.55% |
| TSM230210C00080000 | 2023-02-01 11:57AM EST | 80.00 | 12.96 | 14.45 | 14.95 | 0.00 | - | 1 | 41 | 57.03% |
| TSM230210C00081000 | 2023-02-03 3:07PM EST | 81.00 | 13.54 | 13.50 | 13.90 | +0.56 | +4.31% | 11 | 26 | 53.13% |
| TSM230210C00082000 | 2023-02-03 3:14PM EST | 82.00 | 12.68 | 12.45 | 12.95 | -1.69 | -11.76% | 5 | 263 | 71.68% |
| TSM230210C00083000 | 2023-02-03 3:39PM EST | 83.00 | 11.70 | 11.50 | 11.90 | -2.35 | -16.73% | 2 | 53 | 64.06% |
| TSM230210C00084000 | 2023-02-03 3:44PM EST | 84.00 | 10.73 | 10.60 | 10.85 | -0.24 | -2.19% | 22 | 63 | 56.35% |
| TSM230210C00085000 | 2023-02-03 3:30PM EST | 85.00 | 9.55 | 9.50 | 9.90 | -2.06 | -17.74% | 13 | 68 | 54.79% |
| TSM230210C00086000 | 2023-02-03 3:34PM EST | 86.00 | 8.60 | 8.50 | 8.90 | -2.90 | -25.22% | 15 | 31 | 50.20% |
| TSM230210C00087000 | 2023-02-03 2:58PM EST | 87.00 | 7.79 | 7.55 | 8.00 | +1.09 | +16.27% | 61 | 46 | 50.00% |
| TSM230210C00088000 | 2023-02-03 2:04PM EST | 88.00 | 6.99 | 6.70 | 6.95 | -1.43 | -16.98% | 35 | 149 | 43.02% |
| TSM230210C00089000 | 2023-02-03 3:59PM EST | 89.00 | 5.95 | 5.80 | 5.95 | -1.26 | -17.48% | 67 | 117 | 38.09% |
| TSM230210C00090000 | 2023-02-03 2:01PM EST | 90.00 | 5.21 | 4.90 | 5.10 | -1.39 | -21.06% | 12 | 800 | 38.09% |
| TSM230210C00091000 | 2023-02-03 3:33PM EST | 91.00 | 4.05 | 4.05 | 4.25 | -2.55 | -38.64% | 39 | 206 | 36.67% |
| TSM230210C00092000 | 2023-02-03 3:44PM EST | 92.00 | 3.38 | 3.30 | 3.45 | -1.57 | -31.72% | 53 | 182 | 35.28% |
| TSM230210C00093000 | 2023-02-03 3:57PM EST | 93.00 | 2.72 | 2.63 | 2.68 | -1.03 | -27.47% | 84 | 167 | 33.25% |
| TSM230210C00094000 | 2023-02-03 3:56PM EST | 94.00 | 2.11 | 2.01 | 2.07 | -1.24 | -37.01% | 184 | 570 | 33.01% |
| TSM230210C00095000 | 2023-02-03 3:57PM EST | 95.00 | 1.55 | 1.48 | 1.53 | -1.21 | -43.84% | 283 | 597 | 32.35% |
| TSM230210C00096000 | 2023-02-03 3:56PM EST | 96.00 | 1.13 | 1.06 | 1.10 | -1.00 | -46.95% | 741 | 350 | 32.03% |
| TSM230210C00097000 | 2023-02-03 3:52PM EST | 97.00 | 0.80 | 0.73 | 0.77 | -0.82 | -50.62% | 477 | 373 | 31.89% |
| TSM230210C00098000 | 2023-02-03 3:59PM EST | 98.00 | 0.52 | 0.50 | 0.54 | -0.67 | -56.30% | 909 | 445 | 32.28% |
| TSM230210C00099000 | 2023-02-03 3:54PM EST | 99.00 | 0.41 | 0.34 | 0.37 | -0.48 | -53.93% | 234 | 515 | 32.62% |
| TSM230210C00100000 | 2023-02-03 3:59PM EST | 100.00 | 0.25 | 0.23 | 0.27 | -0.39 | -60.94% | 721 | 994 | 33.79% |
| TSM230210C00101000 | 2023-02-03 3:59PM EST | 101.00 | 0.19 | 0.16 | 0.19 | -0.21 | -52.50% | 652 | 317 | 34.57% |
| TSM230210C00102000 | 2023-02-03 3:46PM EST | 102.00 | 0.13 | 0.13 | 0.15 | -0.16 | -55.17% | 88 | 1,158 | 36.33% |
| TSM230210C00103000 | 2023-02-03 3:34PM EST | 103.00 | 0.10 | 0.09 | 0.11 | -0.11 | -52.38% | 22 | 400 | 37.31% |
| TSM230210C00104000 | 2023-02-03 2:14PM EST | 104.00 | 0.10 | 0.06 | 0.09 | -0.07 | -41.18% | 182 | 324 | 39.06% |
| TSM230210C00105000 | 2023-02-03 3:54PM EST | 105.00 | 0.06 | 0.05 | 0.07 | -0.07 | -53.85% | 56 | 1,376 | 40.43% |
| TSM230210C00110000 | 2023-02-03 11:56AM EST | 110.00 | 0.03 | 0.00 | 0.02 | -0.01 | -25.00% | 18 | 1,121 | 46.09% |
| TSM230210C00115000 | 2023-02-03 2:57PM EST | 115.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 142 | 50.00% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM230210P00045000 | 2023-01-20 10:34AM EST | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 200 | 175.00% |
| TSM230210P00050000 | 2023-01-12 12:43PM EST | 50.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | - | 20 | 173.44% |
| TSM230210P00055000 | 2023-02-03 2:11PM EST | 55.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 6 | 108 | 150.00% |
| TSM230210P00060000 | 2023-01-25 1:52PM EST | 60.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 25 | 81 | 126.56% |
| TSM230210P00061000 | 2023-01-24 10:33AM EST | 61.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 22 | 23 | 125.78% |
| TSM230210P00062000 | 2023-01-24 10:36AM EST | 62.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 54 | 57 | 118.75% |
| TSM230210P00063000 | 2023-01-04 1:40PM EST | 63.00 | 0.48 | 0.00 | 0.04 | 0.00 | - | 1 | 11 | 114.06% |
| TSM230210P00064000 | 2023-01-26 11:04AM EST | 64.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 17 | 113.28% |
| TSM230210P00065000 | 2023-01-25 10:32AM EST | 65.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 10 | 109.38% |
| TSM230210P00066000 | 2023-01-20 11:25AM EST | 66.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 8 | 103.13% |
| TSM230210P00067000 | 2023-01-18 10:19AM EST | 67.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 21 | 101.56% |
| TSM230210P00068000 | 2023-02-03 11:49AM EST | 68.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 90 | 95.31% |
| TSM230210P00069000 | 2023-02-01 2:50PM EST | 69.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 97 | 93.75% |
| TSM230210P00070000 | 2023-02-01 2:50PM EST | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 97 | 75.00% |
| TSM230210P00071000 | 2023-02-01 2:47PM EST | 71.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 61 | 83.59% |
| TSM230210P00072000 | 2023-02-03 9:37AM EST | 72.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 30 | 127 | 79.69% |
| TSM230210P00073000 | 2023-01-31 2:11PM EST | 73.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 22 | 124 | 76.56% |
| TSM230210P00074000 | 2023-02-01 2:42PM EST | 74.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 260 | 70.31% |
| TSM230210P00075000 | 2023-02-03 3:41PM EST | 75.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 13 | 79 | 71.09% |
| TSM230210P00076000 | 2023-02-02 11:39AM EST | 76.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 65 | 124 | 65.63% |
| TSM230210P00077000 | 2023-02-03 3:37PM EST | 77.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 10 | 114 | 64.06% |
| TSM230210P00078000 | 2023-02-03 3:38PM EST | 78.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 50 | 78 | 61.72% |
| TSM230210P00079000 | 2023-02-03 12:53PM EST | 79.00 | 0.02 | 0.02 | 0.05 | 0.00 | - | 60 | 80 | 59.38% |
| TSM230210P00080000 | 2023-02-03 3:41PM EST | 80.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 32 | 167 | 54.69% |
| TSM230210P00081000 | 2023-02-03 2:13PM EST | 81.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 450 | 259 | 52.34% |
| TSM230210P00082000 | 2023-02-03 11:34AM EST | 82.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 25 | 234 | 49.61% |
| TSM230210P00083000 | 2023-02-03 3:24PM EST | 83.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 22 | 58 | 46.09% |
| TSM230210P00084000 | 2023-02-03 3:15PM EST | 84.00 | 0.05 | 0.04 | 0.08 | 0.00 | - | 40 | 78 | 47.46% |
| TSM230210P00085000 | 2023-02-03 3:56PM EST | 85.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 45 | 284 | 42.58% |
| TSM230210P00086000 | 2023-02-03 3:59PM EST | 86.00 | 0.07 | 0.07 | 0.09 | -0.01 | -12.50% | 26 | 115 | 40.43% |
| TSM230210P00087000 | 2023-02-03 3:16PM EST | 87.00 | 0.12 | 0.10 | 0.12 | +0.03 | +33.33% | 52 | 156 | 38.67% |
| TSM230210P00088000 | 2023-02-03 2:31PM EST | 88.00 | 0.17 | 0.14 | 0.16 | +0.07 | +70.00% | 227 | 496 | 36.82% |
| TSM230210P00089000 | 2023-02-03 3:53PM EST | 89.00 | 0.22 | 0.20 | 0.23 | +0.04 | +22.22% | 181 | 227 | 35.65% |
| TSM230210P00090000 | 2023-02-03 3:48PM EST | 90.00 | 0.33 | 0.30 | 0.34 | +0.10 | +43.48% | 361 | 353 | 34.86% |
| TSM230210P00091000 | 2023-02-03 3:58PM EST | 91.00 | 0.48 | 0.46 | 0.50 | +0.16 | +50.00% | 231 | 260 | 34.23% |
| TSM230210P00092000 | 2023-02-03 3:49PM EST | 92.00 | 0.69 | 0.66 | 0.71 | +0.26 | +60.47% | 409 | 355 | 33.45% |
| TSM230210P00093000 | 2023-02-03 3:57PM EST | 93.00 | 0.97 | 0.94 | 0.99 | +0.35 | +56.45% | 559 | 817 | 32.64% |
| TSM230210P00094000 | 2023-02-03 3:59PM EST | 94.00 | 1.37 | 1.32 | 1.38 | +0.54 | +65.06% | 1,809 | 200 | 32.42% |
| TSM230210P00095000 | 2023-02-03 3:57PM EST | 95.00 | 1.79 | 1.79 | 1.85 | +0.57 | +46.72% | 466 | 1,117 | 31.98% |
| TSM230210P00096000 | 2023-02-03 3:56PM EST | 96.00 | 2.33 | 2.36 | 2.42 | +0.78 | +50.32% | 289 | 250 | 31.62% |
| TSM230210P00097000 | 2023-02-03 3:50PM EST | 97.00 | 3.10 | 3.00 | 3.15 | +1.10 | +55.00% | 337 | 572 | 32.76% |
| TSM230210P00098000 | 2023-02-03 1:48PM EST | 98.00 | 3.90 | 3.75 | 3.90 | +1.39 | +55.38% | 60 | 159 | 32.81% |
| TSM230210P00100000 | 2023-02-03 3:12PM EST | 100.00 | 5.65 | 5.45 | 5.75 | +1.60 | +39.51% | 46 | 90 | 38.57% |
| TSM230210P00102000 | 2023-02-03 11:49AM EST | 102.00 | 5.85 | 7.25 | 7.65 | +0.68 | +13.15% | 7 | 31 | 43.65% |
| TSM230210P00105000 | 2023-02-02 3:00PM EST | 105.00 | 10.00 | 10.20 | 10.65 | +0.90 | +9.89% | 1 | 5 | 55.37% |
© 2023 Yahoo. All rights reserved.
