Free Trial

Taiwan Semiconductor Manufacturing (TSM) Options Chain & Prices

→ This is the best new way to score with AI (From Weiss Ratings) (Ad)
Free TSM Stock Alerts
$155.58
+3.63 (+2.39%)
(As of 04:00 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

TSM Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/17/2024$125.00$0.020Put214115930
(-29)		85.06%
(+21.32%)		-0.0055136
5/17/2024$125.00$26.811Call20716328
(-5)		85.06%
(+21.36%)		0.99480312
5/17/2024$127.00$24.814Call1 - - 160
(+0)		79.75%
(+20.77%)		0.993881
5/17/2024$128.00$0.024Put1 - 1707
(-5)		77.11%
(+20.48%)		-0.0069791
5/17/2024$128.00$23.816Call1 - 1496
(+0)		77.11%
(+20.48%)		0.9933381
5/17/2024$130.00$0.026Put334145940
(+187)		71.84%
(+19.86%)		-0.0082714
5/17/2024$130.00$21.820Call624233785
(+15)		71.84%
(+19.86%)		0.99204927
5/17/2024$131.00$0.028Put1051534
(-15)		69.21%
(+19.51%)		-0.0090435
5/17/2024$131.00$20.822Call1 - - 170
(-1)		69.21%
(+19.51%)		0.9912781
5/17/2024$132.00$0.030Put21131446
(+74)		66.59%
(+19.08%)		-0.0099210
5/17/2024$132.00$19.824Call4 - 3449
(+0)		66.59%
(+19.08%)		0.9904012
5/17/2024$133.00$0.032Put62 - 570
(+15)		63.96%
(+18.52%)		-0.010925
5/17/2024$134.00$0.034Put5233199
(+91)		61.33%
(+17.83%)		-0.0120682
5/17/2024$134.00$17.829Call44 - 246
(-1)		61.33%
(+17.85%)		0.9882573
5/17/2024$135.00$0.037Put251411694067
(-303)		58.70%
(+16.93%)		-0.01339429
5/17/2024$135.00$16.833Call6312653365666
(-26)		68.59%
(+26.84%)		0.986933435
5/17/2024$136.00$0.040Put11521126
(+18)		56.07%
(+15.80%)		-0.0149498
5/17/2024$136.00$15.836Call1757252
(-1)		56.07%
(+15.81%)		0.9853779
5/17/2024$137.00$0.043Put161241647
(+188)		53.46%
(+14.43%)		-0.0168095
5/17/2024$137.00$14.840Call611304
(-63)		53.46%
(+14.44%)		0.9835256
5/17/2024$138.00$0.048Put343111109
(+581)		50.89%
(+12.86%)		-0.01909723
5/17/2024$138.00$13.845Call2 - 1481
(-5)		50.89%
(+12.87%)		0.9812352
5/17/2024$139.00$0.053Put1571526753
(+237)		48.40%
(+11.16%)		-0.02202322
5/17/2024$139.00$12.851Call1 - 1571
(-2)		48.40%
(+11.16%)		0.9783161
5/17/2024$140.00$0.061Put4701112434829
(-16)		46.04%
(+9.84%)		-0.0259687
5/17/2024$140.00$11.859Call1,29773514718609
(-206)		0.974388160
5/17/2024$141.00$0.073Put2331040788
(+436)		43.89%
(+8.12%)		-0.03150445
5/17/2024$141.00$10.871Call1,2255202581831
(-8)		43.89%
(+7.90%)		0.96885732
5/17/2024$142.00$0.091Put405442441277
(+147)		42.02%
(+6.06%)		-0.03958186
5/17/2024$142.00$9.890Call76235122918
(-81)		42.02%
(+6.23%)		0.96079870
5/17/2024$143.00$0.119Put2572763812
(+147)		41.09%
(+5.66%)		-0.05147173
5/17/2024$143.00$8.918Call371715338
(-35)		42.75%
(+7.17%)		0.94893923
5/17/2024$144.00$0.163Put2698273875
(+293)		39.29%
(+3.93%)		-0.068786102
5/17/2024$144.00$7.962Call79268360
(+3)		39.29%
(+3.93%)		0.93166915
5/17/2024$145.00$0.230Put1,1813882102655
(-65)		39.14%
(+4.15%)		-0.093264221
5/17/2024$145.00$7.029Call1,2863842584730
(-106)		39.52%
(+4.65%)		0.907263245
5/17/2024$146.00$0.328Put712273185650
(+149)		38.36%
(+2.54%)		-0.126504167
5/17/2024$146.00$6.128Call747111631964
(+209)		37.77%
(+2.77%)		0.87413582
5/17/2024$147.00$0.468Put1,1313782731392
(+634)		37.20%
(+2.03%)		-0.169639185
5/17/2024$147.00$5.268Call697339243735
(+309)		38.31%
(+3.05%)		0.831158186
Shocking $16T Elon Musk Crypto Leak (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
5/17/2024$148.00$0.662Put470110172789
(+4)		37.63%
(+2.30%)		-0.223023183
5/17/2024$148.00$4.462Call1,4886394121362
(+526)		37.22%
(+2.01%)		0.777985461
5/17/2024$149.00$0.919Put561158172470
(-48)		37.14%
(+1.59%)		-0.286002200
5/17/2024$149.00$3.718Call1,412519471793
(+166)		37.06%
(+1.41%)		0.715285424
5/17/2024$150.00$1.249Put1,8336625532278
(-82)		36.91%
(+1.16%)		-0.35686478
5/17/2024$150.00$3.047Call10,8033,5362,63020571
(-448)		37.77%
(+2.64%)		0.6448111,743
5/17/2024$152.50$2.427Put4237478158
(+1)		36.72%
(+0.35%)		-0.5495484
5/17/2024$152.50$1.722Call4,5701,9691,2732149
(+166)		37.60%
(+1.46%)		0.4534451,095
5/17/2024$155.00$4.093Put109276556
(-1)		36.75%
(-0.84%)		-0.72526532
5/17/2024$155.00$0.881Call8,0112,6983,39521130
(-32)		37.66%
(+0.09%)		0.279531,123
5/17/2024$157.50$6.136Put7182447
(-13)		38.60%
(-1.00%)		-0.85412410
5/17/2024$157.50$0.411Call1,2704696311224
(+87)		38.79%
(-0.81%)		0.152847254
5/17/2024$160.00$8.425Put77 - 5
(+1)		39.86%
(-2.35%)		-0.9317711
5/17/2024$160.00$0.185Call1,90986274819190
(-7)		39.85%
(-2.35%)		0.077357275
5/17/2024$162.50$0.088Call62371087
(+10)		41.96%
(-3.21%)		0.03960727
5/17/2024$165.00$0.047Call1,15625282110803
(+0)		44.44%
(-3.93%)		0.021797143
5/17/2024$167.50$0.028Call33670
(+0)		47.98%
(-3.76%)		0.01309615
5/17/2024$170.00$0.019Call13233174977
(-9)		51.52%
(-3.71%)		0.00857120
5/17/2024$175.00$0.011Call8581 - 12912
(+0)		59.18%
(-3.13%)		0.00456911
5/17/2024$180.00$0.008Call2019115291
(+0)		67.29%
(-2.19%)		0.0030165
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies:
Options Chain Tools:
This page (NYSE:TSM) was last updated on 5/15/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Does this make you sick?
Allegiance Gold
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Trump Reveals Conspiracy Behind Fed-Controlled Digital Currency.
Monetary Gold
Forget the “Magnificent 7” Tech Companies, Buy This AI Stock Instead
Banyan Hill Publishing
Amazon's betting big on this unknown AI company
Manward Press
This Wall Street stock prediction just went viral
Chaikin Analytics