Free Trial

Taiwan Semiconductor Manufacturing (TSM) Options Chain & Prices

→ Wall Street Legend Warns: 'A Strange Day Is Coming to America' (From Chaikin Analytics) (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$32.016Call2 - 2109
(+0)		65.04%
(+5.02%)		0.9936731
5/31/2024$129.00$0.028Put2 - - 37
(+0)		63.36%
(+5.01%)		-0.0064062
5/31/2024$130.00$0.030Put965333602
(+40)		61.69%
(+4.98%)		-0.00687514
5/31/2024$130.00$30.021Call2 - - 122
(-1)		61.70%
(+4.96%)		0.9927792
5/31/2024$131.00$0.032Put11 - 311
(+0)		60.03%
(+4.95%)		-0.0073941
5/31/2024$132.00$0.033Put23194401
(+2)		58.38%
(+4.91%)		-0.007977
5/31/2024$132.00$28.027Call6 - - 129
(+0)		58.39%
(+4.90%)		0.9916854
5/31/2024$133.00$0.035Put1,0031,000 - 85
(+1)		56.74%
(+4.87%)		-0.00861140
5/31/2024$133.00$27.030Call5 - - 53
(+0)		56.74%
(+4.86%)		0.9910441
5/31/2024$134.00$0.037Put60551144
(+76)		55.10%
(+4.83%)		-0.0093285
5/31/2024$134.00$26.033Call180 - - 245
(+0)		55.11%
(+4.81%)		0.99032862
5/31/2024$135.00$0.040Put45 - 391173
(-6)		53.48%
(+4.77%)		-0.01013310
5/31/2024$135.00$25.036Call8 - - 189
(+0)		53.49%
(+4.76%)		0.9895242
5/31/2024$136.00$0.043Put55154807
(-2)		51.86%
(+4.70%)		-0.011047
5/31/2024$136.00$24.040Call8 - - 55
(+0)		51.87%
(+4.68%)		0.9886213
5/31/2024$137.00$0.045Put9 - - 66
(+4)		50.25%
(+4.61%)		-0.0120663
5/31/2024$137.00$23.044Call2 - - 113
(+0)		50.26%
(+4.59%)		0.9875952
5/31/2024$138.00$0.049Put35530171
(+10)		48.65%
(+4.49%)		-0.0132314
5/31/2024$138.00$22.049Call11 - 176
(+0)		48.66%
(+4.47%)		0.9864318
5/31/2024$139.00$0.053Put1647489224
(+94)		47.06%
(+4.34%)		-0.0145655
5/31/2024$140.00$0.057Put524203143860
(+94)		45.48%
(+4.14%)		-0.01610357
5/31/2024$140.00$20.059Call2326534
(-2)		45.49%
(+4.13%)		0.98356311
5/31/2024$141.00$0.062Put593 - 402159
(-42)		43.91%
(+3.90%)		-0.017887300
5/31/2024$141.00$19.065Call1612164
(+3)		43.92%
(+3.89%)		0.9817878
5/31/2024$142.00$0.068Put3215265
(-5)		42.36%
(+3.60%)		-0.01997215
5/31/2024$142.00$18.072Call53 - 98
(-1)		42.36%
(+3.59%)		0.9797052
5/31/2024$143.00$0.074Put35143267
(+48)		40.82%
(+3.24%)		-0.02243615
5/31/2024$143.00$17.080Call10 - - 132
(+0)		40.83%
(+3.23%)		0.9772445
5/31/2024$144.00$0.082Put5919 - 332
(+181)		39.99%
(+3.50%)		-0.02538912
5/31/2024$144.00$16.089Call1010 - 99
(+0)		39.31%
(+2.80%)		0.9742992
5/31/2024$145.00$0.092Put2186550352
(+57)		37.82%
(+2.45%)		-0.02897330
5/31/2024$145.00$15.100Call40217535
(+36)		37.83%
(+2.32%)		0.97072715
5/31/2024$146.00$0.104Put19911410148
(+12)		36.39%
(+1.79%)		-0.03338746
5/31/2024$146.00$14.113Call13 - - 240
(+0)		36.39%
(+1.79%)		0.966321
5/31/2024$147.00$0.120Put1513610258
(-72)		35.00%
(+1.93%)		-0.03892837
5/31/2024$147.00$13.129Call54 - 227
(-18)		35.01%
(+1.21%)		0.9608013
5/31/2024$148.00$0.140Put3186259325
(+13)		33.46%
(+0.38%)		-0.04598856
5/31/2024$148.00$12.151Call1073468187
(+0)		33.71%
(+0.62%)		0.95376333
5/31/2024$149.00$0.167Put44028282465
(+10)		32.49%
(+0.02%)		-0.05511644
5/31/2024$149.00$11.179Call2 - - 194
(-2)		32.49%
(+0.01%)		0.9446652
Wall Street Legend Warns: "A Strange Day Is Coming to America" (Ad)

Get Your Cash Out of U.S. Banks Immediately Man who predicted 2023 bank run warns a historic financial reset is coming. Get out of cash and into a new vehicle 50 years in the making.

Click here to learn more.
5/31/2024$150.00$0.204Put1,4084851803351
(+2525)		31.39%
(-0.58%)		-0.067035235
5/31/2024$150.00$10.216Call242139281161
(-50)		31.40%
(-0.58%)		0.93278575
5/31/2024$152.50$0.365Put1,7853762771850
(+1463)		29.26%
(-1.97%)		-0.115383245
5/31/2024$152.50$7.880Call581521580
(-127)		29.26%
(-1.97%)		0.88462537
5/31/2024$155.00$0.717Put1,166414195998
(+758)		28.19%
(-2.99%)		-0.203195280
5/31/2024$155.00$5.734Call8122693421159
(-243)		28.14%
(-3.14%)		0.796967193
5/31/2024$157.50$1.398Put1,362359612412
(+289)		27.90%
(-3.37%)		-0.335544334
5/31/2024$157.50$3.913Call2,2303785581790
(+1102)		27.87%
(-3.34%)		0.664843519
5/31/2024$160.00$2.490Put848332313159
(+81)		27.58%
(-4.42%)		-0.492572233
5/31/2024$160.00$2.504Call2,0418635781978
(-86)		28.51%
(-3.18%)		0.509252727
5/31/2024$162.50$3.978Put2001664129
(+97)		28.48%
(-3.44%)		-0.64557852
5/31/2024$162.50$1.490Call3,0815841,2581088
(+520)		28.40%
(-4.35%)		0.356784504
5/31/2024$165.00$5.823Put82234531
(+14)		28.86%
(-3.37%)		-0.77441920
5/31/2024$165.00$0.829Call1,5065713712025
(+990)		28.70%
(-3.79%)		0.22943382
5/31/2024$167.50$7.941Put383292
(+2)		29.38%
(-3.37%)		-0.8685087
5/31/2024$167.50$0.438Call732211241561
(+386)		29.60%
(-3.15%)		0.137018205
5/31/2024$170.00$0.227Call511245117490
(+17)		30.16%
(-3.48%)		0.07822136
5/31/2024$172.50$0.122Call418113131559
(+523)		30.53%
(-4.47%)		0.04476142
5/31/2024$175.00$15.113Put55 - 25
(+0)		32.98%
(-3.85%)		-0.9823241
5/31/2024$175.00$0.072Call40918440
(+171)		32.99%
(-3.86%)		0.02716514
5/31/2024$177.50$17.600Put55 - 6
(+0)		35.14%
(-3.91%)		-0.9917962
5/31/2024$177.50$0.048Call133 - 21
(+16)		35.15%
(-3.93%)		0.0181454
5/31/2024$180.00$0.036Call57 - 41491
(+56)		37.66%
(-3.87%)		0.013277
5/31/2024$190.00$0.018Call11 - 44
(+0)		48.10%
(-3.46%)		0.0056421
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
WARNING about the death of the U.S. dollar…
Colonial Metals
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
Elon’s New Device is About to Shock the World
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
The #1 Crypto for AI
Weiss Ratings
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest