Free Trial

Taiwan Semiconductor Manufacturing (TSM) Options Chain & Prices

→ Tim Sykes’ Urgent Trade Alert: “Make this move now” (From Timothy Sykes) (Ad)
Free TSM Stock Alerts
$159.53
-0.47 (-0.29%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

TSM Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/31/2024$128.00$0.015Put10 - 10844
(+0)		91.18%
(+26.15%)		-0.0037792
5/31/2024$129.00$0.016Put10 - - 37
(+0)		88.68%
(+25.32%)		-0.0040498
5/31/2024$129.00$30.275Call2 - - 8
(+0)		88.68%
(+25.31%)		0.9958481
5/31/2024$130.00$0.016Put1512 - 628
(+26)		86.19%
(+24.50%)		-0.0043485
5/31/2024$131.00$0.017Put1 - 1310
(-1)		83.70%
(+23.67%)		-0.0046791
5/31/2024$132.00$0.018Put1 - - 389
(-12)		81.23%
(+22.85%)		-0.0050471
5/31/2024$133.00$0.019Put20 - 201020
(+935)		78.77%
(+22.03%)		-0.0054571
5/31/2024$133.00$26.282Call1 - - 53
(+0)		78.77%
(+22.03%)		0.9944421
5/31/2024$134.00$0.020Put1 - 1201
(+57)		76.32%
(+21.22%)		-0.0059171
5/31/2024$135.00$0.022Put3 - - 1174
(+1)		73.88%
(+20.40%)		-0.0064333
5/31/2024$136.00$0.023Put972848
(+41)		71.45%
(+19.59%)		-0.0070165
5/31/2024$137.00$0.025Put11 - 74
(+8)		69.02%
(+18.77%)		-0.0076771
5/31/2024$138.00$0.026Put67 - 67171
(+0)		66.61%
(+17.96%)		-0.00843221
5/31/2024$139.00$0.028Put1219119376
(+152)		64.21%
(+17.14%)		-0.009314
5/31/2024$139.00$20.297Call64293
(+0)		64.21%
(+17.14%)		0.9906064
5/31/2024$140.00$0.030Put24291036
(+176)		61.81%
(+16.33%)		-0.0103089
5/31/2024$140.00$19.300Call87 - 540
(+6)		61.81%
(+16.33%)		0.9895967
5/31/2024$141.00$0.033Put34 - 22522
(+363)		59.44%
(+15.53%)		-0.0114918
5/31/2024$141.00$18.304Call25192163
(-1)		59.44%
(+15.52%)		0.9884139
5/31/2024$142.00$0.036Put134 - 281
(+16)		57.09%
(+14.74%)		-0.01299
5/31/2024$142.00$17.308Call1 - - 103
(+5)		57.09%
(+14.73%)		0.9870061
5/31/2024$143.00$0.040Put461525274
(+7)		54.78%
(+13.96%)		-0.01460714
5/31/2024$143.00$16.312Call43 - 136
(+4)		54.78%
(+13.95%)		0.9853064
5/31/2024$144.00$0.045Put591440371
(+39)		52.52%
(+12.53%)		-0.01672416
5/31/2024$144.00$15.318Call169799
(+0)		52.52%
(+13.21%)		0.9831846
5/31/2024$145.00$0.051Put22010393434
(+82)		50.34%
(+12.51%)		-0.01941851
5/31/2024$145.00$14.325Call23114481532
(-3)		50.34%
(+12.51%)		0.98050334
5/31/2024$146.00$0.059Put20106266
(+118)		48.26%
(+11.87%)		-0.0229248
5/31/2024$146.00$13.334Call12 - - 240
(+0)		48.26%
(+11.87%)		0.9770021
5/31/2024$147.00$0.069Put1418638247
(-11)		46.31%
(+11.31%)		-0.02761420
5/31/2024$147.00$12.346Call2 - 2227
(+0)		46.31%
(+11.30%)		0.9723242
5/31/2024$148.00$0.085Put36228318356
(+31)		44.52%
(+11.07%)		-0.03397845
5/31/2024$148.00$11.362Call15 - 1272
(+85)		44.52%
(+10.82%)		0.9659779
5/31/2024$149.00$0.107Put306115139730
(+265)		42.92%
(+10.43%)		-0.04273261
5/31/2024$149.00$10.385Call211193
(-1)		42.92%
(+10.43%)		0.9572592
5/31/2024$150.00$0.138Put1,5245995383590
(+239)		41.50%
(+10.11%)		-0.054745305
5/31/2024$150.00$9.417Call218135291193
(+32)		42.58%
(+11.18%)		0.94528848
5/31/2024$152.50$0.286Put8182351391227
(-623)		38.98%
(+9.73%)		-0.106687243
5/31/2024$152.50$7.066Call662230586
(+6)		38.72%
(+9.46%)		0.89362340
5/31/2024$155.00$0.621Put6,2832,4622,2851353
(+355)		37.31%
(+9.13%)		-0.2058981,799
Banking Apocalypse Ahead: Secure Your Savings Today! (Ad)

During and after the Great Financial Crisis of 2008, 485 U.S. banks went under. We warned about 484 — an accuracy rate of 99.8% Now, I have a new warning.

See what it is here!
5/31/2024$155.00$4.902Call465125150951
(-208)		36.88%
(+8.74%)		0.795196131
5/31/2024$157.50$1.309Put2,5011,224678909
(+497)		36.09%
(+8.20%)		-0.362988518
5/31/2024$157.50$3.088Call1,8544794972334
(+544)		37.00%
(+9.14%)		0.639758350
5/31/2024$160.00$2.501Put1,576769378487
(+328)		36.43%
(+8.85%)		-0.551532373
5/31/2024$160.00$1.773Call4,0801,4681,5652325
(+347)		36.36%
(+7.85%)		0.4534521,081
5/31/2024$162.50$4.173Put1102354218
(+89)		37.14%
(+8.66%)		-0.72273532
5/31/2024$162.50$0.930Call2,6017246372384
(+1296)		37.04%
(+8.64%)		0.28444582
5/31/2024$165.00$6.206Put55391565
(+34)		37.94%
(+9.09%)		-0.84895723
5/31/2024$165.00$0.448Call1,5685204132337
(+312)		37.88%
(+9.18%)		0.159475477
5/31/2024$167.50$8.482Put1 - - 31
(+29)		39.07%
(+9.69%)		-0.9266511
5/31/2024$167.50$0.205Call657205149716
(+155)		39.75%
(+10.15%)		0.082554161
5/31/2024$170.00$10.892Put3213
(+0)		40.94%
(+10.78%)		-0.9670773
5/31/2024$170.00$0.099Call782220319688
(+198)		40.94%
(+10.77%)		0.042749142
5/31/2024$172.50$0.056Call691946811
(+252)		43.84%
(+13.31%)		0.02450234
5/31/2024$175.00$15.852Put102830
(+5)		47.60%
(+14.61%)		-0.9918315
5/31/2024$175.00$0.037Call27798169456
(+16)		47.60%
(+14.61%)		0.01610444
5/31/2024$177.50$0.028Call18077233
(+12)		51.72%
(+16.57%)		0.01165127
5/31/2024$180.00$20.845Put10 - 101
(+0)		55.87%
(+18.22%)		-0.9967493
5/31/2024$180.00$0.022Call592534496
(+5)		55.87%
(+18.22%)		0.00886719
5/31/2024$185.00$0.015Call10 - 10339
(+0)		63.84%
(+20.86%)		0.0055416
5/31/2024$190.00$0.011Call11 - 45
(+1)		71.27%
(+23.17%)		0.0036791
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 5/28/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
WARNING about the death of the U.S. dollar…
Colonial Metals
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
He Is Giving Away Bitcoin
Crypto Swap Profits
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Elon’s New Device is About to Shock the World
InvestorPlace