Free Trial

Taiwan Semiconductor Manufacturing (TSM) Options Chain & Prices

→ He Is Giving Away Bitcoin (From Crypto Swap Profits) (Ad)
Free TSM Stock Alerts
$149.26
+6.47 (+4.53%)
(As of 05/10/2024 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$120.00$0.021Put825 - 7129
(-1)		62.93%
(+10.29%)		-0.00528512
5/17/2024$120.00$29.512Call49142044798
(+0)		0.99474920
5/17/2024$123.00$0.025Put1 - 1130
(+39)		57.61%
(+10.10%)		-0.0066391
5/17/2024$123.00$26.519Call3 - 213
(+0)		57.61%
(+10.10%)		0.9933973
5/17/2024$124.00$0.026Put22 - 18230
(+1)		55.84%
(+10.04%)		-0.0071916
5/17/2024$125.00$0.028Put30647906074
(+42)		54.08%
(+9.96%)		-0.00780466
5/17/2024$125.00$24.524Call759377004
(-3)		54.08%
(+9.96%)		0.99223131
5/17/2024$126.00$0.030Put4 - - 296
(+7)		52.32%
(+9.86%)		-0.0084893
5/17/2024$126.00$23.527Call5 - - 85
(+0)		52.32%
(+9.86%)		0.9915491
5/17/2024$127.00$0.032Put3 - - 525
(-15)		50.56%
(+9.71%)		-0.0092593
5/17/2024$127.00$22.530Call1 - - 161
(+0)		50.56%
(+9.71%)		0.9907811
5/17/2024$128.00$0.034Put43140711
(+0)		48.81%
(+9.49%)		-0.0101284
5/17/2024$128.00$21.533Call2 - 2496
(+0)		48.81%
(+9.49%)		0.9899131
5/17/2024$129.00$0.036Put2,0151,0041,005364
(+6)		47.06%
(+9.17%)		-0.01111679
5/17/2024$129.00$20.537Call32 - 31
(+0)		47.06%
(+9.17%)		0.988932
5/17/2024$130.00$0.039Put268104465891
(-29)		45.31%
(+8.71%)		-0.01225172
5/17/2024$130.00$19.540Call281741363941
(+19)		45.31%
(+8.71%)		0.987793226
5/17/2024$131.00$0.042Put214575493
(-18)		43.59%
(+8.10%)		-0.01357627
5/17/2024$131.00$18.545Call21 - - 170
(+0)		43.59%
(+8.10%)		0.986476
5/17/2024$132.00$0.046Put65742389
(+8)		41.88%
(+7.33%)		-0.01515814
5/17/2024$132.00$17.549Call13 - 1457
(+10)		41.88%
(+7.33%)		0.984897
5/17/2024$133.00$0.050Put59245585
(+11)		40.23%
(+6.45%)		-0.01709817
5/17/2024$133.00$16.555Call12 - - 158
(-1)		40.23%
(+6.44%)		0.9829588
5/17/2024$134.00$0.056Put8652143148
(+25)		38.64%
(+5.46%)		-0.01954835
5/17/2024$134.00$15.562Call61 - 247
(+0)		38.64%
(+5.45%)		0.9805133
5/17/2024$135.00$0.064Put9324571864226
(+56)		37.14%
(+4.44%)		-0.022742147
5/17/2024$135.00$14.571Call7123241276090
(-29)		37.14%
(+4.43%)		0.977328151
5/17/2024$136.00$0.075Put19614741133
(+395)		35.77%
(+3.43%)		-0.02703345
5/17/2024$136.00$13.583Call116153299
(+2)		35.77%
(+3.43%)		0.9730511
5/17/2024$137.00$0.091Put27888671534
(+195)		34.55%
(+2.49%)		-0.03288872
5/17/2024$137.00$12.600Call249 - 367
(+0)		34.55%
(+2.49%)		0.9672112
5/17/2024$138.00$0.114Put2768548527
(+52)		33.50%
(+1.66%)		-0.04094881
5/17/2024$138.00$11.624Call6722601924
(+540)		33.50%
(+1.66%)		0.95917536
5/17/2024$139.00$0.146Put1933139582
(+48)		32.62%
(+1.04%)		-0.05196860
5/17/2024$139.00$10.657Call15 - 6568
(+17)		32.62%
(+1.38%)		0.94818810
5/17/2024$140.00$0.193Put2,2039734434548
(+577)		31.84%
(+0.08%)		-0.066839426
5/17/2024$140.00$9.705Call1,53057852419142
(-119)		30.36%
(-1.19%)		0.93336404
5/17/2024$141.00$0.258Put34811837266
(+55)		31.34%
(-0.14%)		-0.08647570
5/17/2024$141.00$8.770Call542661844
(+120)		31.34%
(-0.14%)		0.91379334
5/17/2024$142.00$0.347Put90454516445
(+181)		30.90%
(-0.38%)		-0.111733120
Gold Mania (Ad)

Former Goldman VP Reveals Mysterious "Gold Bank" With Huge Upside Potential He says the gains in this should be far greater than just bullion or mining stocks. Some folks had the chance to see 995% the last time we shared this exact "bank". Most people know nothing about it (except the rich and elite).

See his free reveal right here.
5/17/2024$142.00$7.860Call5483021463374
(+265)		30.90%
(-0.99%)		0.888636220
5/17/2024$143.00$0.467Put814247253253
(+195)		30.55%
(-0.95%)		-0.143325183
5/17/2024$143.00$6.981Call1775578393
(+33)		29.51%
(-2.50%)		0.85717794
5/17/2024$144.00$0.625Put608358106148
(+76)		30.29%
(-1.31%)		-0.181685114
5/17/2024$144.00$6.140Call1394458367
(+44)		29.94%
(-1.63%)		0.81899150
5/17/2024$145.00$0.828Put1,7968293501845
(+11)		29.63%
(-2.13%)		-0.226865339
5/17/2024$145.00$5.343Call8,6603,6772,7897565
(+807)		29.72%
(-2.02%)		0.7740351,114
5/17/2024$146.00$1.083Put72526418460
(+0)		29.64%
(-2.33%)		-0.278467212
5/17/2024$146.00$4.599Call2,9521,648667199
(-262)		29.97%
(-2.00%)		0.722733160
5/17/2024$147.00$1.398Put1,44135028819
(+1)		29.65%
(-2.55%)		-0.335592294
5/17/2024$147.00$3.913Call1,175361406170
(+13)		29.89%
(-2.41%)		0.665975225
5/17/2024$148.00$1.776Put2,5911,00080815
(+0)		29.68%
(-2.75%)		-0.396895530
5/17/2024$148.00$3.291Call2,525864887106
(+33)		29.81%
(-2.61%)		0.605109624
5/17/2024$149.00$2.221Put1,5665564242
(+0)		29.76%
(-2.87%)		-0.460695459
5/17/2024$149.00$2.734Call2,7111,089990206
(+124)		29.79%
(-2.65%)		0.541838539
5/17/2024$150.00$2.734Put3,7541,1361,4341193
(+0)		29.84%
(-2.96%)		-0.525126714
5/17/2024$150.00$2.246Call18,5347,6174,75821573
(+145)		30.39%
(-2.44%)		0.4780123,071
5/17/2024$152.50$4.301Put2818510824
(+0)		29.32%
(-3.99%)		-0.677486127
5/17/2024$152.50$1.305Call4,7201,9831,7401052
(+1)		30.09%
(-3.61%)		0.3275161,071
5/17/2024$155.00$6.217Put9852163
(+0)		30.53%
(-3.94%)		-0.80186628
5/17/2024$155.00$0.709Call6,5521,5793,25621172
(-6)		30.72%
(-3.76%)		0.2054181,265
5/17/2024$157.50$8.393Put8531130
(+0)		31.14%
(-5.39%)		-0.88963524
5/17/2024$157.50$0.368Call2,9369091,49060
(+34)		31.62%
(-4.91%)		0.120139324
5/17/2024$160.00$10.740Put4310
(+0)		32.24%
(-6.89%)		-0.9429963
5/17/2024$160.00$0.195Call3,7771,9201,16718422
(+152)		32.41%
(-6.72%)		0.068979481
5/17/2024$162.50$0.112Call11146212
(+0)		33.91%
(-8.03%)		0.04119254
5/17/2024$165.00$0.071Call5509132610919
(+51)		36.00%
(-8.78%)		0.02627102
5/17/2024$170.00$0.036Call5081672104995
(+1)		40.88%
(-9.33%)		0.01298183
5/17/2024$175.00$0.023Call2877212213079
(-29)		46.15%
(-9.01%)		0.00780447
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 5/12/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
You need to know these two things about AI stocks ASAP…
InvestorPlace
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing