Taiwan Semiconductor Manufacturing (TSM) Options Chain & Prices

→ The “Perfect Storm” for Gold (From Gold Safe Exchange) (Ad)

Free tsm Stock Alerts

$139.80

-0.34 (-0.24%)

(As of 04/16/2024 ET)

Compare

TSM Put and Call Options List

Options Date

Options Type

Moneyness

Volume

Strike Price Min

Strike Price Max

Export to Excel

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
4/19/2024	$112.00	$0.058	Put	19	9	7	442 (+442)	98.02% (+18.79%)	-0.011709	7
4/19/2024	$113.00	$0.064	Put	163	2	60	15 (+14)	96.03% (+18.49%)	-0.0131	6
4/19/2024	$114.00	$0.072	Put	7	1	6	46 (+34)	94.12% (+18.24%)	-0.014736	2
4/19/2024	$115.00	$0.081	Put	70	29	4	6349 (-5)	92.31% (+18.03%)	-0.016672	23
4/19/2024	$115.00	$25.852	Call	19	1	1	4705 (-5)	92.31% (+18.03%)	0.98373	6
4/19/2024	$116.00	$0.092	Put	21	-	-	500 (+500)	90.59% (+17.88%)	-0.018973	2
Get the Latest News and Ratings for TSM and Related Stocks Enter 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.
4/19/2024	$116.00	$24.863	Call	5	1	4	24 (+24)	90.59% (+17.88%)	0.98143	3
4/19/2024	$118.00	$0.122	Put	18	5	4	8 (+7)	87.49% (+17.72%)	-0.025016	11
4/19/2024	$119.00	$0.142	Put	3	1	1	144 (+141)	86.12% (+17.71%)	-0.02897	3
4/19/2024	$120.00	$0.167	Put	382	143	34	4469 (+80)	84.88% (+17.74%)	-0.03371	85
4/19/2024	$120.00	$20.940	Call	28	-	4	8063 (+0)	84.88% (+17.74%)	0.966708	13
4/19/2024	$121.00	$0.197	Put	39	8	2	10 (+10)	83.76% (+17.80%)	-0.039394	9
4/19/2024	$121.00	$19.971	Call	2	-	2	9 (+1)	83.76% (+17.80%)	0.961031	1
4/19/2024	$122.00	$0.234	Put	629	447	67	66 (+63)	82.78% (+17.88%)	-0.046169	50
4/19/2024	$122.00	$19.009	Call	6	6	-	2 (+0)	82.78% (+17.88%)	0.954266	4
4/19/2024	$123.00	$0.280	Put	86	34	3	748 (+8)	81.91% (+17.96%)	-0.054216	16
4/19/2024	$123.00	$18.055	Call	10	10	-	32 (+0)	81.91% (+17.99%)	0.94623	1
4/19/2024	$124.00	$0.336	Put	68	20	21	475 (+333)	81.17% (+18.09%)	-0.063701	31
4/19/2024	$124.00	$17.112	Call	1	1	-	15 (+0)	81.17% (+18.09%)	0.936755	1
4/19/2024	$125.00	$0.403	Put	489	269	110	9788 (+771)	80.53% (+18.21%)	-0.074794	117
4/19/2024	$125.00	$16.180	Call	20	1	1	10757 (-8)	80.53% (+18.21%)	0.925677	8
4/19/2024	$126.00	$0.485	Put	418	179	202	1448 (+25)	80.01% (+18.31%)	-0.087661	31
4/19/2024	$127.00	$0.583	Put	115	4	12	1410 (+117)	79.58% (+18.41%)	-0.102427	43
4/19/2024	$127.00	$14.361	Call	4	4	-	222 (+0)	79.58% (+18.26%)	0.898083	4
4/19/2024	$128.00	$0.700	Put	148	42	43	1138 (+118)	78.43% (+17.69%)	-0.119217	46
4/19/2024	$128.00	$13.478	Call	2	1	1	245 (-1)	79.24% (+18.50%)	0.881317	2
4/19/2024	$129.00	$0.837	Put	150	44	21	921 (+222)	78.99% (+18.58%)	-0.138083	53
4/19/2024	$129.00	$12.616	Call	2	2	-	35 (+2)	78.99% (+18.58%)	0.862484	2
4/19/2024	$130.00	$0.998	Put	2,384	1,196	835	11620 (+655)	77.82% (+18.38%)	-0.159071	320
4/19/2024	$130.00	$11.777	Call	460	105	282	9190 (-19)	78.81% (+18.65%)	0.841533	67
4/19/2024	$131.00	$1.185	Put	484	75	323	1009 (+300)	77.96% (+17.98%)	-0.182138	98
4/19/2024	$131.00	$10.964	Call	88	44	26	108 (+14)	78.70% (+18.71%)	0.818506	16
4/19/2024	$132.00	$1.400	Put	159	30	18	1281 (+260)	78.65% (+18.76%)	-0.20723	81
4/19/2024	$132.00	$10.179	Call	32	18	-	159 (+16)	78.65% (+18.76%)	0.793461	5
4/19/2024	$133.00	$1.644	Put	551	289	106	2981 (+205)	78.65% (+18.79%)	-0.234204	137
4/19/2024	$133.00	$9.424	Call	25	9	-	154 (+9)	78.65% (+18.81%)	0.76654	21
4/19/2024	$134.00	$1.921	Put	450	112	102	1128 (+159)	78.23% (+18.12%)	-0.262908	143
4/19/2024	$134.00	$8.701	Call	12	1	3	274 (+1)	78.70% (+18.84%)	0.737897	8
4/19/2024	$135.00	$2.231	Put	1,253	683	245	6944 (+536)	78.61% (+18.42%)	-0.293112	375
4/19/2024	$135.00	$8.011	Call	394	67	290	7149 (-18)	78.79% (+18.87%)	0.707758	52
Could Bitcoin Literally FORCE This Crypto To Rocket Up? (Ad) Recently, Bitcoin smashed through its previous record high to hit $72,720. It’s made many, many people very rich. But one cryptocurrency expert and investing millionaire is declaring… >>Click here to find out what it is.
4/19/2024	$136.00	$2.575	Put	570	144	166	1648 (+240)	78.92% (+18.98%)	-0.324591	112
4/19/2024	$136.00	$7.355	Call	148	81	32	518 (+4)	78.12% (+18.10%)	0.676351	38
4/19/2024	$137.00	$2.954	Put	365	119	165	1102 (+290)	78.94% (+18.78%)	-0.357064	86
4/19/2024	$137.00	$6.734	Call	219	104	84	664 (+91)	79.07% (+18.57%)	0.643962	54
4/19/2024	$138.00	$3.369	Put	3,260	177	133	1256 (+71)	79.27% (+19.02%)	-0.390263	189
4/19/2024	$138.00	$6.149	Call	83	24	3	2672 (+21)	79.25% (+18.93%)	0.610848	46
4/19/2024	$139.00	$3.819	Put	3,079	46	140	714 (+113)	79.45% (+18.95%)	-0.423894	126
4/19/2024	$139.00	$5.599	Call	57	35	11	4736 (+169)	79.45% (+18.78%)	0.577312	38
4/19/2024	$140.00	$4.306	Put	2,256	442	250	7594 (+685)	79.97% (+19.27%)	-0.457688	352
4/19/2024	$140.00	$5.085	Call	2,578	559	883	10007 (+235)	80.05% (+19.19%)	0.543618	383
4/19/2024	$141.00	$4.827	Put	498	55	41	1381 (+175)	79.90% (+18.98%)	-0.49137	66
4/19/2024	$141.00	$4.606	Call	532	241	195	5213 (+141)	80.22% (+19.20%)	0.510046	146
4/19/2024	$142.00	$5.383	Put	3,075	154	114	4837 (+748)	80.14% (+18.86%)	-0.524692	79
4/19/2024	$142.00	$4.161	Call	440	208	75	1411 (+82)	80.45% (+19.08%)	0.476839	157
4/19/2024	$143.00	$5.971	Put	2,956	78	68	3976 (+186)	80.39% (+18.72%)	-0.557423	112
4/19/2024	$143.00	$3.750	Call	1,074	305	311	1571 (+481)	80.81% (+19.14%)	0.444231	332
4/19/2024	$144.00	$6.593	Put	246	132	53	1024 (+328)	80.65% (+19.07%)	-0.589349	92
4/19/2024	$144.00	$3.370	Call	3,490	817	664	2121 (+505)	81.00% (+19.39%)	0.41243	1,157
4/19/2024	$145.00	$7.245	Put	174	24	51	4255 (+747)	80.99% (+19.60%)	-0.6203	77
4/19/2024	$145.00	$3.022	Call	4,070	837	1,509	13182 (+809)	80.98% (+19.09%)	0.381614	1,254
4/19/2024	$146.00	$7.928	Put	59	7	33	665 (+40)	81.19% (+19.14%)	-0.650099	21
4/19/2024	$146.00	$2.703	Call	871	284	340	2288 (+159)	81.26% (+18.30%)	0.351952	308
4/19/2024	$147.00	$8.639	Put	42	26	11	276 (+8)	81.47% (+18.97%)	-0.678635	23
4/19/2024	$147.00	$2.413	Call	1,118	371	445	1412 (+140)	81.64% (+19.33%)	0.32356	285
4/19/2024	$148.00	$9.376	Put	45	11	4	453 (-4)	81.76% (+18.88%)	-0.70578	14
4/19/2024	$148.00	$2.149	Call	791	309	262	2106 (+68)	81.96% (+19.33%)	0.296561	268
4/19/2024	$149.00	$10.139	Put	10	1	-	245 (+2)	82.07% (+19.30%)	-0.731466	8
4/19/2024	$149.00	$1.911	Call	1,123	427	372	921 (+69)	82.20% (+19.43%)	0.271026	200
4/19/2024	$150.00	$10.925	Put	134	11	104	1556 (+4)	82.39% (+19.36%)	-0.755629	25
4/19/2024	$150.00	$1.696	Call	7,302	2,473	2,775	20697 (+3682)	82.51% (+19.51%)	0.247015	1,372
4/19/2024	$152.50	$12.985	Put	2	-	-	75 (+0)	83.27% (+19.58%)	-0.809177	1
4/19/2024	$152.50	$1.251	Call	5,183	664	260	2956 (+410)	83.63% (+20.11%)	0.193865	1,291
4/19/2024	$155.00	$15.158	Put	12	10	-	394 (-25)	84.34% (+19.94%)	-0.852977	5
4/19/2024	$155.00	$0.919	Call	4,029	1,804	952	13319 (-22)	84.59% (+20.19%)	0.15046	1,040
4/19/2024	$157.50	$0.678	Call	1,908	140	676	874 (+187)	85.91% (+20.65%)	0.116154	395
4/19/2024	$160.00	$19.755	Put	7	-	-	528 (-1)	87.25% (+21.18%)	-0.914388	4
4/19/2024	$160.00	$0.505	Call	5,985	2,039	1,713	10387 (-94)	87.27% (+20.58%)	0.089764	836
4/19/2024	$162.50	$22.138	Put	26	26	-	4 (+0)	89.11% (+21.93%)	-0.93467	9
4/19/2024	$162.50	$0.381	Call	194	54	69	775 (+640)	89.11% (+21.93%)	0.069785	94
4/19/2024	$165.00	$24.554	Put	12	4	8	109 (+0)	91.16% (+22.61%)	-0.950031	5
4/19/2024	$165.00	$0.292	Call	1,084	166	414	6723 (+1)	91.83% (+22.63%)	0.054682	362
4/19/2024	$167.50	$26.995	Put	15	15	-	0 (+0)	93.31% (+23.16%)	-0.961785	5
4/19/2024	$167.50	$0.227	Call	363	319	37	180 (+67)	93.31% (+23.16%)	0.043159	54

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 4/16/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

Taiwan Semiconductor Manufacturing (TSM) Options Chain & Prices

TSM Put and Call Options List

Related Companies and Tools

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info