Free Trial

Taiwan Semiconductor Manufacturing (TSM) Options Chain & Prices

→ top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL) (From Traders Agency) (Ad)
Free tsm Stock Alerts
$132.99
-0.44 (-0.33%)
(As of 04/24/2024 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
4/26/2024$109.00$23.835Call1 - 11
(+1)		98.76%
(+15.74%)		0.9970981
4/26/2024$110.00$0.010Put44 - 3623
(-1)		95.30%
(+15.19%)		-0.0036021
4/26/2024$110.00$22.836Call4229
(-4)		95.33%
(+15.19%)		0.9967582
4/26/2024$113.00$19.840Call7 - 76
(+0)		85.05%
(+13.53%)		0.9954071
4/26/2024$115.00$0.015Put228208 - 1453
(-6)		78.18%
(+12.41%)		-0.0062499
4/26/2024$116.00$0.017Put2 - 274
(+1)		74.78%
(+11.85%)		-0.0070791
4/26/2024$116.00$16.845Call1 - 112
(+0)		74.81%
(+11.85%)		0.9932911
4/26/2024$117.00$0.018Put1019155
(-27)		71.41%
(+11.26%)		-0.0080812
4/26/2024$117.00$15.847Call11 - 9
(+0)		71.44%
(+11.28%)		0.9922861
4/26/2024$118.00$0.020Put3812206
(-48)		68.07%
(+10.66%)		-0.0093173
4/26/2024$118.00$14.849Call8 - 85
(+0)		68.10%
(+10.68%)		0.991065
4/26/2024$119.00$0.023Put9 - 9354
(-13)		64.83%
(+10.06%)		-0.0108712
4/26/2024$120.00$0.027Put1,0314544441629
(-123)		61.62%
(+8.64%)		-0.01294164
4/26/2024$120.00$12.856Call1210 - 373
(-4)		61.65%
(+9.39%)		0.9874483
4/26/2024$121.00$0.032Put1518513
(-23)		58.57%
(+8.68%)		-0.0157199
4/26/2024$122.00$0.039Put962418866
(-18)		55.70%
(+7.96%)		-0.01960933
4/26/2024$123.00$0.049Put25876106902
(-7)		53.05%
(+7.88%)		-0.02519846
4/26/2024$124.00$0.064Put1014933810
(-30)		50.64%
(+5.69%)		-0.03338529
4/26/2024$124.00$8.895Call11 - 139
(-15)		50.66%
(+6.58%)		0.9671111
4/26/2024$125.00$0.088Put7692582125840
(-139)		48.50%
(+5.98%)		-0.045462145
4/26/2024$125.00$7.919Call2911106
(-10)		48.52%
(+5.99%)		0.9551036
4/26/2024$126.00$0.125Put19434113990
(-75)		46.62%
(+5.45%)		-0.06297869
4/26/2024$126.00$6.956Call203 - 201114
(-2)		46.62%
(+5.50%)		0.9374853
4/26/2024$127.00$0.180Put322110160853
(-47)		44.96%
(+5.13%)		-0.088513101
4/26/2024$127.00$6.012Call33 - 3310
(+17)		44.96%
(+5.13%)		0.9120127
4/26/2024$128.00$0.265Put1,0043811931387
(+20)		43.52%
(+4.91%)		-0.124624144
4/26/2024$128.00$5.097Call512317915
(-83)		43.52%
(+4.85%)		0.8760122
4/26/2024$129.00$0.393Put848302151599
(-21)		43.54%
(+5.83%)		-0.17418184
4/26/2024$129.00$4.224Call539943812
(-49)		42.32%
(+10.21%)		0.82662331
4/26/2024$130.00$0.580Put2,9729611,5542715
(+364)		41.72%
(+4.80%)		-0.239449515
4/26/2024$130.00$3.412Call6872271256239
(+3272)		41.41%
(+4.48%)		0.761598117
4/26/2024$131.00$0.850Put1,9383627031629
(+228)		40.81%
(+4.37%)		-0.320517656
4/26/2024$131.00$2.680Call5281721571268
(-649)		39.90%
(+3.40%)		0.680909190
4/26/2024$132.00$1.216Put1,431506504876
(+105)		40.62%
(+4.61%)		-0.413729376
4/26/2024$132.00$2.046Call8382033391483
(-578)		41.13%
(+4.37%)		0.588201256
4/26/2024$133.00$1.684Put967446295754
(+118)		40.37%
(+4.53%)		-0.512819331
4/26/2024$133.00$1.512Call2,0374518265823
(+4733)		40.10%
(+3.69%)		0.489759430
4/26/2024$134.00$2.248Put1,595971391794
(-97)		41.04%
(+5.36%)		-0.611885415
4/26/2024$134.00$1.074Call8563183081067
(+74)		39.34%
(+3.53%)		0.391547351
4/26/2024$135.00$2.908Put5622671961027
(-4)		39.82%
(+3.66%)		-0.705308231
The #1 Biotech Stock to Have on Your Radar in 2024… (Ad)

Revenues exploding, a $18.70 price target, and highly lucrative addressable markets make this one you cannot ignore!

Learn more about why Zack’s has a BULLISH nearly $19 price target on BSEM right now!
4/26/2024$135.00$0.730Call1,8387135093796
(+411)		40.03%
(+3.70%)		0.299166578
4/26/2024$136.00$3.666Put26117255331
(-4)		39.84%
(+3.95%)		-0.786128100
4/26/2024$136.00$0.484Call1,3184325401375
(+194)		39.84%
(+3.19%)		0.219517361
4/26/2024$137.00$4.506Put22714647422
(-3)		40.34%
(+4.18%)		-0.84975699
4/26/2024$137.00$0.319Call961345479941
(+173)		40.92%
(+4.21%)		0.157059306
4/26/2024$138.00$5.404Put16010633358
(-6)		41.16%
(+4.35%)		-0.89708463
4/26/2024$138.00$0.211Call8762793732619
(+162)		40.92%
(+4.02%)		0.110807298
4/26/2024$139.00$6.340Put25222492
(-5)		42.16%
(+4.53%)		-0.93133610
4/26/2024$139.00$0.140Call32816287682
(+38)		42.83%
(+5.19%)		0.077537112
4/26/2024$140.00$7.300Put1411401
(-30)		43.29%
(+4.78%)		-0.9555997
4/26/2024$140.00$0.094Call3,0368331,9435757
(+1301)		43.30%
(+4.79%)		0.053949363
4/26/2024$141.00$0.064Call7372924151197
(+333)		44.57%
(+5.17%)		0.037938116
4/26/2024$142.00$9.264Put1421 - 106
(+1)		45.99%
(+5.68%)		-0.9838026
4/26/2024$142.00$0.045Call5744071181326
(-118)		46.01%
(+7.44%)		0.0271585
4/26/2024$143.00$10.258Put27 - - 10
(+0)		47.64%
(+6.36%)		-0.9913791
4/26/2024$143.00$0.033Call18688842452
(+23)		47.66%
(+6.37%)		0.01997655
4/26/2024$144.00$11.256Put55 - - 13
(+0)		49.50%
(+7.15%)		-0.9958475
4/26/2024$144.00$0.025Call399482401200
(-8)		49.52%
(+7.17%)		0.01520636
4/26/2024$145.00$12.255Put55 - 6
(+0)		51.55%
(+8.01%)		-0.9981261
4/26/2024$145.00$0.020Call565204833597
(-150)		51.57%
(+8.03%)		0.01199965
4/26/2024$146.00$0.016Call804361243
(+0)		53.78%
(+8.90%)		0.00977815
4/26/2024$147.00$14.255Put63 - 0
(+0)		56.06%
(+9.71%)		-0.9997883
4/26/2024$147.00$0.014Call1075217788
(+21)		56.08%
(+9.73%)		0.00818524
4/26/2024$148.00$15.255Put63 - 1
(+0)		58.42%
(+10.46%)		-0.9999994
4/26/2024$148.00$0.012Call4072181711697
(+3)		58.44%
(+10.48%)		0.00699154
4/26/2024$149.00$16.255Put23 - - 6
(+0)		60.80%
(+11.12%)		-0.9999991
4/26/2024$149.00$0.011Call12 - 5694
(-14)		60.82%
(+11.13%)		0.0060636
4/26/2024$150.00$0.010Call201200 - 5741
(-46)		63.21%
(+11.69%)		0.00531948
4/26/2024$152.50$0.008Call6666 - 2581
(-4)		69.08%
(+12.87%)		0.00396912
4/26/2024$155.00$0.006Call21 - 2260
(-8)		74.78%
(+13.85%)		0.0030682
4/26/2024$157.50$0.005Call54 - 912
(+1)		80.31%
(+14.75%)		0.0024334
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 4/24/2024 by MarketBeat.com Staff

From Our Partners
The #1 Biotech Stock to Have on Your Radar in 2024…
Huge Alerts
He Is Giving Away Bitcoin
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
Fed launches fourth dollar overhaul
Stansberry Research
The #1 Crypto for 2024
InvestorPlace
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing