Free Trial

Taiwan Semiconductor Manufacturing (TSM) Options Chain & Prices

Taiwan Semiconductor Manufacturing logo
$165.28 +1.10 (+0.67%)
Closing price 04/25/2025 03:59 PM Eastern
Extended Trading
$165.04 -0.24 (-0.14%)
As of 04/25/2025 07:59 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

TSM Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/2/2025$133.00$0.052Put2 - - 6
(+0)
68.53%
(+0.45%)
-0.009981
5/2/2025$134.00$0.057Put5 - 57
(+2)
67.23%
(+0.36%)
-0.0110183
5/2/2025$135.00$0.063Put4118221145
(+12)
65.93%
(+0.28%)
-0.01216919
5/2/2025$135.00$30.336Call1310 - 24
(+0)
65.93%
(+0.28%)
0.9879532
5/2/2025$136.00$0.069Put1 - - 4
(-1)
64.63%
(+0.19%)
-0.0134511
5/2/2025$137.00$0.076Put2 - 2688
(+640)
63.33%
(+0.12%)
-0.0148852
5/2/2025$138.00$0.083Put1457323
(+146)
62.04%
(-0.01%)
-0.01649510
5/2/2025$139.00$0.092Put1510 - 172
(-1)
60.75%
(-0.15%)
-0.018314
5/2/2025$139.00$26.368Call1 - 130
(+0)
60.75%
(-0.16%)
0.9818251
5/2/2025$140.00$0.101Put30314123767
(-22)
59.64%
(+0.04%)
-0.02036851
5/2/2025$140.00$25.379Call6 - 1236
(+6)
59.47%
(-0.36%)
0.9797762
5/2/2025$141.00$0.112Put11 - - 106
(-1)
58.21%
(-0.49%)
-0.0227062
5/2/2025$141.00$24.391Call45 - 813
(+0)
58.21%
(-0.53%)
0.9774455
5/2/2025$142.00$0.124Put3514189
(-4)
56.96%
(-0.69%)
-0.02537314
5/2/2025$142.00$23.404Call5 - 293
(+0)
56.96%
(-0.69%)
0.9747833
5/2/2025$143.00$0.139Put12615105109
(+7)
55.73%
(-0.90%)
-0.02843216
5/2/2025$144.00$0.155Put2224179
(+1)
54.52%
(-1.12%)
-0.03195115
5/2/2025$145.00$0.174Put24849261875
(+140)
53.34%
(-1.36%)
-0.03600966
5/2/2025$145.00$20.456Call2843293
(-8)
53.33%
(-1.37%)
0.9641859
5/2/2025$146.00$0.196Put182695
(+2)
52.18%
(-1.61%)
-0.0407112
5/2/2025$146.00$19.479Call2 - - 74
(+0)
52.17%
(-1.64%)
0.9594961
5/2/2025$147.00$0.223Put38 - 24219
(+28)
51.05%
(-1.86%)
-0.04618410
5/2/2025$147.00$18.506Call21 - - 124
(+1)
51.05%
(-1.86%)
0.9540533
5/2/2025$148.00$0.253Put26134262
(+10)
49.57%
(-2.50%)
-0.05254916
5/2/2025$148.00$17.538Call23 - 5140
(-2)
49.96%
(-2.15%)
0.947715
5/2/2025$149.00$0.290Put3942388
(+9)
48.91%
(-2.37%)
-0.05999118
5/2/2025$149.00$16.575Call1327527
(-4)
48.91%
(-2.37%)
0.9402989
5/2/2025$150.00$0.333Put65713479957
(+6)
47.91%
(-2.66%)
-0.068696159
5/2/2025$150.00$15.619Call671413599
(-10)
47.91%
(-2.62%)
0.93164228
5/2/2025$152.50$0.483Put37132112369
(+21)
45.62%
(-3.19%)
-0.09742197
5/2/2025$152.50$13.270Call1091759295
(-94)
45.61%
(-3.18%)
0.90306330
5/2/2025$155.00$0.717Put834283294519
(+147)
43.66%
(-3.47%)
-0.139208245
5/2/2025$155.00$11.005Call2479462794
(-35)
43.66%
(-3.59%)
0.86150563
5/2/2025$157.50$1.077Put1,128161570488
(+267)
42.05%
(-3.84%)
-0.197785153
5/2/2025$157.50$8.866Call1021925495
(-361)
42.04%
(-3.85%)
0.80332544
5/2/2025$160.00$1.615Put1,2415204811493
(+95)
40.63%
(-4.04%)
-0.275392341
5/2/2025$160.00$6.902Call447712031383
(+54)
40.80%
(-2.82%)
0.726481151
5/2/2025$162.50$2.377Put1,02025056696
(+69)
39.65%
(-3.95%)
-0.370753162
5/2/2025$162.50$5.161Call1,7616007731170
(+188)
39.61%
(-4.05%)
0.63193249
5/2/2025$165.00$3.405Put804262032259
(+13)
39.42%
(-3.22%)
-0.4791793
The Trump Dump is starting; Get out of stocks now? (Ad)

The first 365 days of the Trump presidency… Will be the best time to get rich in American history.

If I’m right about this (like I was before) a modest $900 investment could grow to a life-changing a
5/2/2025$165.00$3.688Call2,5997106391222
(+163)
39.35%
(-3.35%)
0.524575443
5/2/2025$167.50$4.728Put101213427
(+6)
37.92%
(-3.85%)
-0.5928433
5/2/2025$167.50$2.500Call9972352593566
(+2769)
38.09%
(-4.05%)
0.411864293
5/2/2025$170.00$6.350Put3134254266
(+92)
37.33%
(-3.70%)
-0.70161824
5/2/2025$170.00$1.608Call1,6895225721434
(+377)
37.31%
(-3.80%)
0.304564459
5/2/2025$172.50$8.242Put2 - 28
(-1)
36.98%
(-3.52%)
-0.7953811
5/2/2025$172.50$0.984Call991347294618
(+167)
36.98%
(-3.13%)
0.211951199
5/2/2025$175.00$10.355Put3 - - 94
(-4)
35.64%
(-4.56%)
-0.8683222
5/2/2025$175.00$0.580Call1,6115893193692
(+2501)
36.97%
(-3.31%)
0.139828285
5/2/2025$177.50$0.336Call2,0523725178
(+104)
37.15%
(-3.04%)
0.088954104
5/2/2025$180.00$15.004Put4 - - 32
(+3)
37.74%
(-2.77%)
-0.952424
5/2/2025$180.00$0.195Call363153961251
(+109)
37.40%
(-2.92%)
0.055798
5/2/2025$182.50$0.117Call6324410
(+10)
38.67%
(-2.50%)
0.03521414
5/2/2025$185.00$19.907Put1 - - 11
(+1)
39.91%
(-2.20%)
-0.9831761
5/2/2025$185.00$0.074Call2194420420
(+4)
39.90%
(-2.20%)
0.02291432
5/2/2025$190.00$0.034Call1469230970
(+511)
43.03%
(-1.64%)
0.01088132
5/2/2025$195.00$0.019Call3 - 2269
(-4)
46.55%
(-1.23%)
0.0058793
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:TSM) was last updated on 4/26/2025 by MarketBeat.com Staff
From Our Partners