Top 5 Stocks to Buy Now
→ Trump's New Dollar (From Porter & Company) (Ad)tc pixel Free TSM Stock Alerts

Taiwan Semiconductor Manufacturing (TSM) Options Chain & Prices

Taiwan Semiconductor Manufacturing logo
$462.80 +0.68 (+0.15%)
Closing price 06/18/2026 03:59 PM Eastern
Extended Trading
$462.20 -0.60 (-0.13%)
As of 06/18/2026 08:00 PM 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.
Compare

TSM Put and Call Options List

Export
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
6/26/2026$372.50$0.692Put5611560
(+2)		81.51%
(+16.06%)		-0.03135512
6/26/2026$375.00$0.715Put1081626549
(+8)		79.86%
(+15.93%)		-0.03282725
6/26/2026$375.00$89.165Call1 - - 31
(+0)		79.86%
(+15.93%)		0.9672221
6/26/2026$377.50$0.738Put12210116
(+14)		78.22%
(+15.77%)		-0.0343933
6/26/2026$380.00$0.763Put1,4095275293118
(+211)		76.58%
(+15.57%)		-0.036072250
6/26/2026$380.00$84.218Call445 - 75
(-1)		76.58%
(+15.57%)		0.9639866
6/26/2026$382.50$0.790Put451520117
(+45)		74.95%
(+15.34%)		-0.03787112
6/26/2026$385.00$0.818Put83094419907
(+100)		73.34%
(+15.06%)		-0.039808160
6/26/2026$385.00$79.277Call2 - - 169
(-1)		73.34%
(+15.06%)		0.9602641
6/26/2026$387.50$0.849Put15610744180
(+129)		71.73%
(+14.73%)		-0.04190326
6/26/2026$390.00$0.882Put7151362361670
(+100)		70.15%
(+14.34%)		-0.04418171
6/26/2026$390.00$74.345Call5350 - 214
(+39)		70.15%
(+14.34%)		0.9559048
6/26/2026$392.50$0.919Put76964125
(+65)		68.58%
(+13.89%)		-0.04667230
6/26/2026$395.00$0.960Put78898389885
(+45)		67.04%
(+13.38%)		-0.049415108
6/26/2026$395.00$69.426Call1451 - 145
(+0)		67.04%
(+13.38%)		0.9506796
6/26/2026$397.50$1.006Put85859158
(+69)		65.54%
(+12.80%)		-0.05246331
6/26/2026$397.50$66.974Call61 - 2
(+1)		65.54%
(+12.80%)		0.9476462
6/26/2026$400.00$1.058Put1,0874023159847
(+2322)		64.07%
(+12.16%)		-0.055858255
6/26/2026$400.00$64.528Call2677349
(+46)		64.07%
(+12.16%)		0.94426710
6/26/2026$402.50$1.117Put3892103
(+43)		62.64%
(+11.47%)		-0.05965420
6/26/2026$402.50$62.032Call1615 - 104
(+5)		62.62%
(+11.44%)		0.9404052
6/26/2026$405.00$1.185Put30161102464
(+23)		61.27%
(+10.73%)		-0.063919116
6/26/2026$405.00$59.659Call3316 - 190
(-1)		61.27%
(+10.73%)		0.9362328
6/26/2026$407.50$1.264Put118917212
(+126)		59.95%
(+9.95%)		-0.06873541
6/26/2026$410.00$1.357Put45815573986
(+117)		58.66%
(+9.12%)		-0.074334148
6/26/2026$410.00$54.832Call180352242
(+1)		58.69%
(+9.14%)		0.92597415
6/26/2026$412.50$1.462Put719141291092
(+11)		57.50%
(+8.32%)		-0.08044395
6/26/2026$412.50$52.440Call1 - 170
(+0)		57.50%
(+8.32%)		0.9197771
6/26/2026$415.00$1.585Put997248101543
(+73)		56.38%
(+7.50%)		-0.087513175
6/26/2026$415.00$50.066Call388 - 341
(+1)		56.38%
(+7.50%)		0.91273214
6/26/2026$417.50$1.730Put1567134123
(+24)		55.33%
(+6.68%)		-0.09553971
6/26/2026$417.50$47.712Call3014 - 73
(-2)		55.33%
(+6.68%)		0.90472520
6/26/2026$420.00$1.899Put1,1233273031328
(+85)		54.37%
(+5.89%)		-0.10469403
6/26/2026$420.00$45.382Call874314578
(+3)		54.37%
(+5.89%)		0.89562842
6/26/2026$422.50$2.100Put2633816308
(+136)		53.46%
(+5.11%)		-0.115271133
6/26/2026$422.50$43.081Call1313 - 149
(-4)		53.48%
(+5.13%)		0.8853264
6/26/2026$425.00$2.330Put85451768966
(+746)		52.65%
(+4.39%)		-0.126947217
6/26/2026$425.00$40.811Call721123428313
(+18)		52.67%
(+4.41%)		0.87371554
6/26/2026$427.50$2.596Put1502865143
(+3)		51.92%
(+3.72%)		-0.14009270
6/26/2026$427.50$38.578Call3217556
(-3)		51.93%
(+3.73%)		0.8606819
Print this before your next trade (Ad)

Bill Poulos is offering his Smart Trade Options Checklist at no cost today - normally priced at $29.97. It's a single-page, seven-point filter designed to help traders identify weak setups before placing any options trade. Print it, keep it at your desk, and run it before every trade. The download link expires soon.tc pixel

Download your free copy of the Smart Trade Options Checklist now
6/26/2026$430.00$2.897Put8803263041789
(+1080)		51.28%
(+3.11%)		-0.154418231
6/26/2026$430.00$36.385Call783223587
(+4)		51.28%
(+3.11%)		0.84612845
6/26/2026$432.50$3.249Put1732451134
(+100)		50.69%
(+2.54%)		-0.17059142
6/26/2026$432.50$34.238Call36324107
(+20)		50.69%
(+2.54%)		0.83000419
6/26/2026$435.00$3.653Put861225141492
(+76)		49.04%
(+0.89%)		-0.188467179
6/26/2026$435.00$32.141Call2163921261
(-9)		50.17%
(+2.02%)		0.81224955
6/26/2026$437.50$4.110Put1733595668
(+609)		46.31%
(-1.85%)		-0.20795182
6/26/2026$437.50$30.100Call81636104
(+37)		49.71%
(+1.56%)		0.79284936
6/26/2026$440.00$4.640Put466101273743
(-1075)		49.30%
(+1.13%)		-0.229565154
6/26/2026$440.00$28.117Call1,0152581652370
(+88)		49.31%
(+1.14%)		0.771828169
6/26/2026$442.50$5.211Put308289831
(+9)		47.98%
(-0.21%)		-0.25182687
6/26/2026$442.50$26.200Call601714138
(+24)		48.97%
(+0.78%)		0.74921732
6/26/2026$445.00$5.861Put40017913163
(-4)		48.67%
(+0.45%)		-0.27602392
6/26/2026$445.00$24.350Call33063471738
(+1297)		48.67%
(+0.45%)		0.725111108
6/26/2026$447.50$6.585Put39443749
(+3)		48.42%
(+0.17%)		-0.301706155
6/26/2026$447.50$22.571Call1493670686
(+430)		48.42%
(+0.17%)		0.69961262
6/26/2026$450.00$7.401Put2,7971,0301,02451
(-1)		48.20%
(-0.09%)		-0.329201404
6/26/2026$450.00$20.868Call1,1285423171169
(+284)		48.20%
(-0.08%)		0.672858388
6/26/2026$452.50$8.259Put12327717
(+3)		48.03%
(-0.31%)		-0.35659875
6/26/2026$452.50$19.242Call5897564270
(+40)		48.03%
(-0.31%)		0.64502589
6/26/2026$455.00$9.237Put1,8291,59216535
(+0)		47.88%
(-0.51%)		-0.386168140
6/26/2026$455.00$17.696Call1,0804342952488
(+1456)		50.49%
(+2.11%)		0.616282248
6/26/2026$457.50$10.276Put18529693
(+3)		47.76%
(-0.68%)		-0.41579462
6/26/2026$457.50$16.230Call4126341484
(+424)		47.76%
(-0.68%)		0.58684381
6/26/2026$460.00$11.373Put2872817867
(-1)		47.67%
(-0.84%)		-0.4452484
6/26/2026$460.00$14.847Call1,3873162672427
(+1111)		46.52%
(-1.99%)		0.556909405
6/26/2026$462.50$12.573Put6414310
(+0)		47.60%
(-0.99%)		-0.47561133
6/26/2026$462.50$13.514Call1,603518199
(+15)		47.60%
(-0.99%)		0.525995132
6/26/2026$465.00$13.859Put1866247
(+2)		47.56%
(+1.43%)		-0.50609923
6/26/2026$465.00$12.325Call577201209830
(+46)		47.56%
(-1.13%)		0.496423213
6/26/2026$467.50$15.254Put4 - - 5
(+0)		47.53%
(-1.26%)		-0.537121
6/26/2026$467.50$11.185Call476873442
(+16)		47.53%
(-1.26%)		0.4662975
6/26/2026$470.00$16.669Put134230
(+0)		47.12%
(-1.78%)		-0.56639912
6/26/2026$470.00$10.125Call2,100587168570
(+93)		47.16%
(-1.74%)		0.436506373
6/26/2026$472.50$18.192Put4120210
(+0)		47.52%
(-1.51%)		-0.5958428
6/26/2026$472.50$9.118Call1,215771929
(+1)		47.52%
(-1.51%)		0.40656869
6/26/2026$475.00$19.825Put5 - - 20
(+0)		47.53%
(-1.63%)		-0.625262
6/26/2026$475.00$8.234Call1,04129961668
(+40)		47.53%
(-1.63%)		0.378696208
6/26/2026$477.50$21.461Put15 - 151
(+1)		47.56%
(-1.75%)		-0.6524571
6/26/2026$477.50$7.378Call186772034
(+23)		47.56%
(-1.74%)		0.35035271
6/26/2026$480.00$23.199Put13356
(+0)		47.60%
(-1.86%)		-0.6793736
6/26/2026$480.00$6.631Call1,2805124112703
(+111)		46.41%
(-3.05%)		0.324288433
6/26/2026$482.50$25.008Put1 - - 0
(+0)		47.66%
(-1.98%)		-0.7051391
6/26/2026$482.50$5.930Call73421759
(+11)		48.43%
(-1.21%)		0.29867653
6/26/2026$485.00$26.876Put155 - 151
(+0)		47.72%
(-2.10%)		-0.7297383
6/26/2026$485.00$5.292Call3978277390
(+125)		47.72%
(-2.10%)		0.274253183
6/26/2026$487.50$4.712Call3711563252
(+7)		47.79%
(-2.22%)		0.251078109
6/26/2026$490.00$4.174Call37216780288
(+24)		47.88%
(-2.34%)		0.228695154
6/26/2026$492.50$3.713Call17251510
(+4)		47.97%
(-2.47%)		0.20867117
6/26/2026$495.00$3.287Call1177113424
(+21)		48.07%
(-2.60%)		0.18946669
Print this before your next trade (Ad)

Bill Poulos is offering his Smart Trade Options Checklist at no cost today - normally priced at $29.97. It's a single-page, seven-point filter designed to help traders identify weak setups before placing any options trade. Print it, keep it at your desk, and run it before every trade. The download link expires soon.tc pixel

Download your free copy of the Smart Trade Options Checklist now
6/26/2026$497.50$37.033Put1 - 10
(+0)		48.18%
(-2.74%)		-0.8330441
6/26/2026$497.50$2.904Call62391244
(+29)		48.18%
(-2.74%)		0.17159435
6/26/2026$500.00$2.562Call1,5281,0511391540
(+52)		48.29%
(-2.90%)		0.155016361
6/26/2026$502.50$2.256Call19953627
(+22)		48.41%
(-3.07%)		0.13971734
6/26/2026$505.00$1.983Call1395533112
(+3)		48.54%
(-3.24%)		0.1256461
6/26/2026$507.50$45.960Put15 - 150
(+0)		48.67%
(-3.42%)		-0.8924691
6/26/2026$507.50$1.741Call2982012236
(+34)		48.67%
(-3.43%)		0.11272959
6/26/2026$510.00$48.202Put25 - 250
(-1)		48.81%
(-3.63%)		-0.9039234
6/26/2026$510.00$1.526Call29963451112
(+9)		48.81%
(-3.64%)		0.10094296
6/26/2026$512.50$50.521Put5 - 50
(+0)		48.95%
(-3.84%)		-0.9147081
6/26/2026$512.50$1.331Call15622766
(+3)		48.95%
(-3.85%)		0.08993736
6/26/2026$515.00$52.863Put10 - 100
(+0)		49.09%
(-4.08%)		-0.9244071
6/26/2026$515.00$1.168Call12376190
(+0)		49.09%
(-4.09%)		0.08044336
6/26/2026$517.50$1.019Call291655
(+5)		49.23%
(-4.34%)		0.07161822
6/26/2026$520.00$0.886Call141244525
(+1)		49.39%
(-4.60%)		0.06344841
6/26/2026$522.50$0.774Call141042
(+0)		49.54%
(-4.91%)		0.05646710
6/26/2026$525.00$0.674Call899494
(+4)		49.69%
(-5.21%)		0.0500324
6/26/2026$527.50$64.826Put2 - - 0
(+0)		49.85%
(-5.52%)		-0.9601931
6/26/2026$527.50$0.586Call7311
(+1)		49.85%
(-5.54%)		0.0442627
6/26/2026$530.00$0.509Call692619132
(+0)		50.02%
(-5.87%)		0.03911331
6/26/2026$540.00$0.290Call199243
(+0)		50.75%
(-7.31%)		0.02368617
6/26/2026$550.00$0.168Call28620248
(+19)		51.66%
(-8.77%)		0.01439611
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 6/20/2026 by MarketBeat.com Staff.
From Our Partners
Buy this stock today
Marc Chaikin, founder of Chaikin Analytics, is sharing a strategy he calls 'Sell This, Buy That' - a way to mo...
Chaikin Analytics | Sponsoredtc pixel
This is the worst news for stocks in 50 years
Goldman Sachs and Morgan Stanley are issuing a rare warning: what's ahead for U.S. stocks could be the worst e...
TradeSmith | Sponsoredtc pixel
DOJ Admits It In Court—Your Cash Can Be Seized Without Warning
The Department of Justice recently argued in court that cash may not be legally your property - raising concer...
Priority Gold | Sponsoredtc pixel
How to play the Biggest IPO in stock market history!
SpaceX is eyeing a near-$2 trillion IPO valuation, and retail investors are already lining up - but early insi...
InvestPub | Sponsoredtc pixel
Do NOT Buy SpaceX – Do This Instead
SpaceX just went public - and Whitney Tilson, Harvard MBA and 30-year Wall Street veteran, says buying in coul...
Stansberry Research | Sponsoredtc pixel
This could be 100 times bigger than SpaceX’s rocket business
A new SpaceX project was just disclosed on page 224 of an official SEC filing - and it could be worth 100 time...
Altimetry | Sponsoredtc pixel
The roadshow starts Monday. This stock isn't ready.
The SpaceX roadshow kicks off June 8. Goldman Sachs, the lead underwriter, will present the full S-1 to the wo...
Behind the Markets | Sponsoredtc pixel
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel