Free Trial

Taiwan Semiconductor Manufacturing (TSM) Options Chain & Prices

Taiwan Semiconductor Manufacturing logo
$197.21 +2.57 (+1.32%)
(As of 12/20/2024 05:45 PM ET)

TSM Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
12/27/2024$160.00$0.086Put4917231617
(-21)
69.01%
(+6.12%)
-0.01318515
12/27/2024$160.00$37.202Call1 - - 5
(+0)
69.01%
(+6.16%)
0.9870391
12/27/2024$162.50$0.095Put3 - 113
(+0)
65.40%
(+5.67%)
-0.0150963
12/27/2024$162.50$34.713Call2 - - 1
(+1)
65.40%
(+5.70%)
0.9851322
12/27/2024$165.00$0.105Put564941175
(+12)
61.79%
(+5.11%)
-0.01738511
12/27/2024$165.00$32.225Call2 - 113
(+0)
61.79%
(+5.15%)
0.9828552
12/27/2024$167.50$0.116Put8175863
(+7)
58.18%
(+4.43%)
-0.02014212
12/27/2024$170.00$0.130Put33923252819
(+32)
54.58%
(+3.53%)
-0.02354339
12/27/2024$172.50$0.148Put50444410255
(+14)
51.03%
(+2.42%)
-0.0278868
12/27/2024$175.00$0.171Put3361381281721
(+261)
47.56%
(+1.15%)
-0.0336562
12/27/2024$175.00$22.300Call9 - - 134
(+6)
47.56%
(+1.15%)
0.9666662
12/27/2024$177.50$0.204Put9138588
(+1)
44.29%
(-0.16%)
-0.0418530
12/27/2024$177.50$19.836Call5237
(+0)
44.29%
(-0.16%)
0.9585265
12/27/2024$180.00$0.257Put232138434187
(+84)
41.32%
(-1.37%)
-0.05411751
12/27/2024$180.00$17.391Call7318 - 429
(+0)
41.32%
(-1.37%)
0.9463484
12/27/2024$182.50$0.344Put120259532
(+60)
38.74%
(-2.38%)
-0.07307848
12/27/2024$182.50$14.979Call21110
(+0)
38.74%
(-2.38%)
0.9275292
12/27/2024$185.00$0.487Put8855521341103
(+100)
36.58%
(-3.15%)
-0.102361156
12/27/2024$185.00$12.624Call29514595
(+24)
36.58%
(-3.15%)
0.89850512
12/27/2024$187.50$0.719Put1,5398452941979
(+1482)
34.14%
(-4.41%)
-0.146184220
12/27/2024$187.50$10.357Call47192645
(+3)
34.80%
(-3.75%)
0.85509517
12/27/2024$190.00$1.083Put2,5187101,3033780
(+130)
33.25%
(-4.88%)
-0.208554584
12/27/2024$190.00$8.220Call6820361212
(+5)
33.33%
(-4.28%)
0.79334133
12/27/2024$192.50$1.633Put1,7247404071135
(+253)
32.11%
(-4.79%)
-0.292191321
12/27/2024$192.50$6.267Call1954349158
(+47)
32.11%
(-4.79%)
0.71072257
12/27/2024$195.00$2.432Put1,5082238591542
(-32)
30.97%
(-5.47%)
-0.396053264
12/27/2024$195.00$4.559Call1,1485312982351
(+76)
30.88%
(-5.48%)
0.608126199
12/27/2024$197.50$3.535Put41363107350
(+35)
30.43%
(-5.97%)
-0.513772130
12/27/2024$197.50$3.153Call9755961591192
(+81)
31.31%
(-5.07%)
0.492075206
12/27/2024$200.00$4.969Put2754033742
(+3)
30.33%
(-5.82%)
-0.63330699
12/27/2024$200.00$2.071Call4,7101,1066486080
(-47)
29.76%
(-6.39%)
0.374361611
12/27/2024$202.50$6.712Put701011184
(+69)
29.90%
(-6.32%)
-0.74193420
12/27/2024$202.50$1.296Call1,98174594217291
(+64)
29.31%
(-6.90%)
0.267628313
12/27/2024$205.00$8.714Put23654168302
(-11)
29.89%
(-6.47%)
-0.8309619
12/27/2024$205.00$0.774Call1,9854273982662
(+111)
29.68%
(-6.68%)
0.18025469
12/27/2024$207.50$10.912Put1610 - 158
(+12)
30.06%
(-6.53%)
-0.8967044
12/27/2024$207.50$0.446Call2,684172272698
(-19)
30.06%
(-6.53%)
0.115343117
12/27/2024$210.00$13.246Put3 - - 174
(+5)
30.51%
(-6.43%)
-0.9400033
12/27/2024$210.00$0.255Call5151472252456
(-155)
30.51%
(-6.43%)
0.071831169
12/27/2024$212.50$15.663Put1 - - 1
(+0)
31.33%
(-6.12%)
-0.9655521
This is the worst sign for the U.S. stock market in 50 years (Ad)

The Dow recently posted its worst losing streak since 1974. And one of America's most accurate analysts now says this is just the beginning of a new crisis that could be worse than the COVID crash, the dot-com crash, and even the Great Depression. Introducing "The Dead Zone"

Click here to see Dan's new, urgent warning about the U.S. market for 2025.
12/27/2024$212.50$0.151Call29960157347
(+8)
31.33%
(-6.12%)
0.04506839
12/27/2024$215.00$0.095Call473292572166
(+17)
32.47%
(-5.68%)
0.02918369
12/27/2024$217.50$0.063Call3521381
(+6)
33.83%
(-5.20%)
0.0196437
12/27/2024$220.00$23.091Put1 - 10
(-44)
35.32%
(-4.74%)
-0.9922471
12/27/2024$220.00$0.044Call961042477
(-27)
35.32%
(-4.74%)
0.01371335
12/27/2024$222.50$0.031Call32 - 2145
(+7)
36.88%
(-4.28%)
0.0098816
12/27/2024$225.00$0.023Call30116411
(-14)
38.48%
(-3.89%)
0.00731812
12/27/2024$227.50$0.018Call8240 - 214
(+86)
42.40%
(-2.51%)
0.00554611
12/27/2024$230.00$0.014Call77578429
(-22)
41.71%
(-3.19%)
0.00428711
12/27/2024$235.00$0.009Call4949 - 237
(+1)
44.91%
(-2.58%)
0.00269310
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:TSM) was last updated on 12/22/2024 by MarketBeat.com Staff
From Our Partners