Taiwan Semiconductor Manufacturing (TSM) Options Chain & Prices $417.77 +17.97 (+4.49%) Closing price 05/14/2026 03:59 PM EasternExtended Trading$407.11 -10.67 (-2.55%) As of 04:48 AM 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 Massive. Learn more. Add Compare Share Share Options Chain Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock TSM Put and Call Options List 12/15/2028 1/21/2028 12/17/2027 9/17/2027 6/17/2027 3/19/2027 1/15/2027 12/18/2026 11/20/2026 10/16/2026 9/18/2026 8/21/2026 7/17/2026 6/26/2026 6/18/2026 6/12/2026 6/5/2026 5/29/2026 5/22/2026 5/15/2026 Options Date Put and Call Options Put Options Call Options Options Type All In The Money Out of The Money Moneyness With Volume Without Volume All Volume Strike Price Min Strike Price Max Export ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades5/15/2026$335.00$0.043Put319 - 2374(+19)159.68% (+51.42%)-0.004027115/15/2026$337.50$0.045Put531431016(+980)155.64% (+49.71%)-0.004316285/15/2026$340.00$0.047Put2,1561,47151113683(-11)151.57% (+49.06%)-0.0046272025/15/2026$340.00$77.818Call181013169(-1)151.57% (+48.54%)0.99539395/15/2026$342.50$0.049Put41263203(+4)147.49% (+47.86%)-0.0049695/15/2026$345.00$0.052Put1112261529(+333)143.39% (+46.17%)-0.005319255/15/2026$345.00$72.825Call1 - - 211(+0)143.39% (+46.17%)0.99470115/15/2026$347.50$0.054Put844578(+555)139.27% (+44.97%)-0.00570635/15/2026$350.00$0.057Put4061561696770(+633)135.13% (+44.24%)-0.006125675/15/2026$350.00$67.832Call1067238876(-866)135.13% (+44.24%)0.99389519 Get the Latest News and Ratings for TSM and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Taiwan Semiconductor Manufacturing and its competitors with MarketBeat's FREE daily newsletter. 5/15/2026$352.50$0.060Put56 - - 771(+203)130.97% (+40.31%)-0.00657825/15/2026$355.00$0.063Put1653926589(+84)126.80% (+41.34%)-0.00707285/15/2026$355.00$62.839Call1 - - 51(+0)126.80% (+41.78%)0.99294915/15/2026$357.50$0.066Put24 - 9606(+50)122.61% (+40.10%)-0.007607135/15/2026$360.00$0.069Put317136284017(-167)118.40% (+38.54%)-0.008193735/15/2026$360.00$57.847Call1432755007(-15)118.40% (+38.85%)0.991826415/15/2026$362.50$0.072Put6361322289(+163)114.18% (+37.56%)-0.0088381905/15/2026$362.50$55.351Call205543(-10)114.18% (+37.56%)0.99118145/15/2026$365.00$0.076Put24156262767(+644)109.94% (+36.62%)-0.009552475/15/2026$365.00$52.855Call1 - - 104(+0)109.94% (+36.23%)0.99046815/15/2026$367.50$0.080Put5954698(+131)105.69% (+35.21%)-0.010346265/15/2026$370.00$0.084Put45218695296(+56)101.43% (+33.69%)-0.0112361225/15/2026$370.00$47.865Call763574479(-149)101.43% (+33.69%)0.988783345/15/2026$372.50$0.089Put180181619(+57)97.17% (+31.70%)-0.012245325/15/2026$375.00$0.094Put8791211543248(+368)92.92% (+28.19%)-0.0134031115/15/2026$375.00$42.876Call13 - 10230(-10)92.92% (+29.90%)0.98661645/15/2026$377.50$0.100Put117 - 8877(-37)88.68% (+27.91%)-0.014763375/15/2026$377.50$40.386Call52284(-1)88.69% (+27.92%)0.98525955/15/2026$380.00$0.107Put1,58544632510583(+925)84.51% (+25.72%)-0.0164073155/15/2026$380.00$37.891Call462253136(-107)84.51% (+25.98%)0.983613295/15/2026$382.50$0.116Put4631261071286(+321)80.43% (+23.35%)-0.018464685/15/2026$382.50$35.404Call155184(+0)80.44% (+23.36%)0.9815675/15/2026$385.00$0.129Put2,4626158013544(+187)76.52% (+20.88%)-0.0211523635/15/2026$385.00$32.915Call244 - 188(+6)76.52% (+20.88%)0.978868145/15/2026$387.50$0.148Put769316001966(-22)72.87% (+18.57%)-0.0248251685/15/2026$387.50$30.434Call631479(-12)72.87% (+18.57%)0.97519455/15/2026$390.00$0.175Put1,4932318277170(+24)69.55% (+15.97%)-0.0300273635/15/2026$390.00$27.966Call462141294033(-162)69.56% (+15.97%)0.970004955/15/2026$392.50$0.217Put5752681541318(+291)66.65% (+12.83%)-0.0375311435/15/2026$392.50$25.509Call38118203(-5)66.65% (+13.74%)0.96250326Nobody Understands Why Trump Is Invading Iran (here’s the answer) (Ad)Most investors are reacting to the Iran strikes without understanding the underlying motive driving the decision. Addison Wiggin, Founder of Grey Swan Investment Fraternity, says there is a hidden reason behind the bombing - and knowing it could change how you position your money right now.Discover the real reason behind the Iran strikes before markets react5/15/2026$395.00$0.281Put1,0812592434728(+3)64.18% (+11.73%)-0.0483912315/15/2026$395.00$23.070Call88182745(+5)64.18% (+11.73%)0.951629485/15/2026$397.50$0.378Put571164255888(+29)62.13% (+9.96%)-0.0638951425/15/2026$397.50$20.668Call361807909(+225)62.13% (+10.08%)0.936125415/15/2026$400.00$0.521Put3,1656211,81217206(+31)60.46% (+8.38%)-0.0855025015/15/2026$400.00$18.312Call1,7196853235447(+366)60.57% (+8.52%)0.9145183405/15/2026$402.50$0.728Put50719950744(+42)59.08% (+7.06%)-0.1147361195/15/2026$402.50$16.019Call1896953653(-25)59.08% (+7.06%)0.885284955/15/2026$405.00$1.021Put943289210726(+17)57.43% (+5.23%)-0.1530133175/15/2026$405.00$13.816Call2,8801,2737042605(+137)57.95% (+5.64%)0.8470676925/15/2026$407.50$1.427Put1,3805972281140(-5)56.64% (+4.12%)-0.2013852435/15/2026$407.50$11.720Call1,604668777584(+176)57.03% (+4.51%)0.7986372715/15/2026$410.00$1.974Put1,713685526873(-16)56.33% (+3.28%)-0.2601094405/15/2026$410.00$9.769Call6,9382,1663,4085833(+557)56.33% (+3.28%)0.7398371,3805/15/2026$412.50$2.695Put3728187156(-2)55.86% (+2.27%)-0.3285751305/15/2026$412.50$7.991Call1,224613394693(+141)55.86% (+2.27%)0.6713833395/15/2026$415.00$3.618Put2,5261,484432426(-27)54.31% (+0.23%)-0.4046573165/15/2026$415.00$6.414Call3,7801,4131,7402417(+630)55.62% (+2.20%)0.595459965/15/2026$417.50$4.758Put4412949371(-8)55.64% (+0.71%)-0.4846051415/15/2026$417.50$5.056Call2,5941,1989442218(-90)55.51% (+0.73%)0.5155296185/15/2026$420.00$6.126Put1,1211662392030(-215)55.93% (+0.21%)-0.5646411345/15/2026$420.00$3.922Call11,0445,4203,7945860(+125)55.93% (+0.41%)0.4358742,7465/15/2026$422.50$7.707Put475421383(+0)56.46% (-0.12%)-0.640326475/15/2026$422.50$3.004Call2,2478989221347(+83)56.10% (-0.93%)0.3605837895/15/2026$425.00$9.485Put247823(-1)57.21% (-0.06%)-0.708965185/15/2026$425.00$2.278Call5,0612,4491,6772181(+196)57.21% (-0.08%)0.2927221,2285/15/2026$427.50$11.422Put206221(+0)58.10% (-0.36%)-0.76862295/15/2026$427.50$1.714Call9552231731590(-319)58.10% (-0.36%)0.2339342515/15/2026$430.00$13.493Put30185300(+0)59.07% (-0.41%)-0.819219125/15/2026$430.00$1.279Call2,2856499043291(-422)58.78% (-0.41%)0.1842567895/15/2026$432.50$0.946Call5121531241682(+3)63.70% (+3.48%)0.1432191755/15/2026$435.00$17.925Put5 - 51(+0)60.92% (-0.36%)-0.89564115/15/2026$435.00$0.691Call1,2844042752295(-34)60.92% (-0.70%)0.1097573275/15/2026$437.50$20.241Put32 - 2(+0)61.73% (-1.02%)-0.92323835/15/2026$437.50$0.498Call32446110166(-41)61.77% (-0.62%)0.0828531025/15/2026$440.00$22.610Put63111(+0)62.45% (-1.46%)-0.94491355/15/2026$440.00$0.354Call1,5486006085562(-11)62.45% (-1.46%)0.0615864105/15/2026$442.50$0.248Call963927114(+1)63.12% (-1.99%)0.045126555/15/2026$445.00$0.172Call169529314(-1)63.79% (-2.56%)0.032688455/15/2026$447.50$0.120Call1372744117(+6)64.51% (-2.71%)0.023521325/15/2026$450.00$32.391Put1 - - 0(+0)65.33% (-3.63%)-0.9882815/15/2026$450.00$0.083Call1,6076177605105(-32)65.33% (-3.63%)0.0169282575/15/2026$450.02$0.000Put2,222 - - 0(+0)46.02%015/15/2026$450.02$0.000Call2,222 - - 0(+0)70.84%015/15/2026$452.50$0.059Call64916201(+54)66.30% (-3.62%)0.012287385/15/2026$455.00$0.043Call41122014887(-4)67.48% (-3.86%)0.00907525/15/2026$457.50$0.032Call1452104(+29)68.90% (-3.92%)0.006867135/15/2026$460.00$0.025Call16946861120(+34)70.56% (-4.14%)0.005364355/15/2026$462.50$0.020Call852642(+37)72.47% (-3.77%)0.00433365/15/2026$465.00$0.017Call11854618(+18)74.59% (-2.88%)0.00361519Louis Navellier: My #1 AI stock for 2026 (name & ticker inside) (Ad)Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top S&P 500 stock for 12 years running—and today, he's giving away his #1 AI stock pick for 2026, free. This company's sales are up 28% year over year, it holds over 30,000 patents in wireless and video technology, and it just earned an A-rating in his proprietary Stock Grader system that has cost him $9 million to build and maintain.Get the name and ticker of Louis Navellier's #1 AI stock free5/15/2026$470.00$0.013Call374208876764(+17)79.31% (-1.69%)0.002728755/15/2026$480.00$0.010Call1326830(-14)89.60% (+2.05%)0.00187175/15/2026$490.00$0.008Call1 - - 2630(+25)99.86% (+5.97%)0.00140915/15/2026$500.00$0.007Call1110 - 1838(+0)109.66% (+9.30%)0.0010932End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies AMD Options NXPI Options ASX Options NOK Options LITE Options LHX Options STM Options FLEX Options CLS Options ON Options Options Chain Tools Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NYSE:TSM) was last updated on 5/15/2026 by MarketBeat.com Staff. From Our PartnersSpaceX eyes a 1.75 trillion valuation - here's what to knowElon Musk's team has quietly filed confidential paperwork with the SEC for what Bloomberg estimates could be a...Brownstone Research | Sponsored$30 stock to buy before Starlink goes public (WATCH NOW!)In the next 3 minutes… James Altucher – legendary investor and venture capitalist… And someone who’s kno...Paradigm Press | SponsoredYour book attachedYour Download Link (Expiring) If you still haven't downloaded the free Simple Options Trading For Beginners...Profits Run | SponsoredMy feud with Zohran MamdaniEmmy-winning analyst releases his next big story Whitney Tilson shocked the nation on 60 Minutes when he ac...Stansberry Research | SponsoredIran War Shock: What I Was Told In That Private MeetingYou’re Being LIED To About The Iran War Forget EVERYTHING you’ve heard about the Iran war. Especially th...Banyan Hill Publishing | SponsoredWhy this tiny stock may move before the SpaceX IPO dropsThe projected SpaceX and xAI S-1 filing hits the SEC on June 1st - and analyst Dylan Jovine says $1.75 trillio...Behind the Markets | SponsoredSatellite Images Spot Potential $10 Trillion Discovery'Dark Energy': Elon Musk's Next Potential $10 Trillion Move A highly secure site in West Texas now houses a...Altimetry | SponsoredSpaceX just filed. The clock is ticking.Reuters reports Elon Musk filed secretly. Barron's says it's being finalized behind closed doors. CNBC just re...The Oxford Club | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Taiwan Semiconductor Manufacturing Company Ltd. Please log in to your account or sign up in order to add this asset to your watchlist. Share Taiwan Semiconductor Manufacturing With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In Email Me a Login Link or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
