Log in
NYSE:TSM

Taiwan Semiconductor Mfg. Options Chain and Prices

$78.38
+0.46 (+0.59 %)
(As of 09/24/2020 12:00 AM ET)
Add
Compare
Today's Range
$76.17
Now: $78.38
$79.00
50-Day Range
$76.81
MA: $79.78
$85.85
52-Week Range
$42.70
Now: $78.38
$86.79
Volume9.94 million shs
Average Volume10.17 million shs
Market Capitalization$406.48 billion
P/E Ratio27.22
Dividend Yield1.73%
Beta0.94

Options Chain

Taiwan Semiconductor Mfg. (NYSE:TSM) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/25/2020$120.00$0.020Call000353
(+0)
3.14931
(+0.741439)
0.0061850
9/25/2020$115.00$0.030Call000232
(+0)
2.93987
(+0.875068)
0.0078810
9/25/2020$110.00$0.050Call00071
(+0)
2.81528
(+0.793726)
0.0129990
9/25/2020$105.00$0.005Call000304
(+10)
1.92824
(+0.380288)
0.002210
9/25/2020$100.00$0.005Call100339
(+0)
1.63755
(+0.454099)
0.0025621
9/25/2020$95.00$0.005Call13130956
(-8)
1.32543
(+0.242835)
0.0030983
9/25/2020$90.00$0.005Call910501871
(+1)
0.987611
(+0.136623)
0.0040443
9/25/2020$89.00$0.030Call100246
(+0)
1.14168
(+0.283079)
0.0180211
9/25/2020$88.00$0.005Call5321912
(+0)
0.843554
(-0.059224)
0.0046645
9/25/2020$87.50$0.015Call101181
(-2)
0.918308
(-0.069452)
0.0117291
9/25/2020$87.00$0.015Call65164737
(-4)
0.876889
(+0.226297)
0.0122159
9/25/2020$86.50$0.010Call21120602
(+0)
0.792795
(+0.202709)
0.0092682
9/25/2020$86.00$0.025Call431824548
(-4)
0.852079
(+0.260732)
0.01979914
9/25/2020$85.50$0.005Call760493
(-4)
0.654623
(+0.093429)
0.0058622
9/25/2020$85.00$0.015Call510211324
(-13)
0.706093
(+0.118801)
0.01480234
9/25/2020$84.50$0.010Call3330410
(-5)
0.626696
(-0.024909)
0.01143732
9/25/2020$84.00$0.030Call763243566
(-2)
0.686396
(+0.129432)
0.02810316
9/25/2020$83.50$0.025Call512184
(-15)
0.618127
(+0.120031)
0.0262165
9/25/2020$83.00$0.030Call255115632624
(-16)
0.586782
(+0.075566)
0.03220750
9/25/2020$82.50$0.035Call2295314
(-45)
0.550603
(+0.048893)
0.0389418
9/25/2020$82.00$0.030Call13133791744
(-59)
0.483065
(-0.054243)
0.03811642
9/25/2020$81.50$0.050Call71316438
(-213)
0.47591
(-0.053158)
0.06003513
9/25/2020$81.00$0.045Call148291031232
(+3)
0.406943
(-0.055538)
0.06264649
9/25/2020$80.50$0.110Call1258733750
(-28)
0.438088
(-0.026035)
0.12458846
9/25/2020$80.00$0.165Call1,9168036681197
(+130)
0.41976
(-0.058283)
0.178768302
9/25/2020$79.50$0.265Call949132633894
(+403)
0.414972
(-0.039996)
0.26034282
9/25/2020$79.00$0.455Call440198133462
(+75)
0.440053
(-0.005032)
0.370513116
9/25/2020$78.50$0.560Call278101108368
(+39)
0.377366
(-0.127959)
0.4730973
9/25/2020$78.00$0.795Call687464149281
(+11)
0.358556
(-0.090763)
0.60580994
9/25/2020$77.50$1.275Call192577179
(+8)
0.463743
(+0.01654)
0.68344230
9/25/2020$77.00$1.690Call295150120153
(+9)
0.506835
(-0.01283)
0.75266565
9/25/2020$76.50$2.030Call151136
(+5)
0.456937
(-0.090671)
0.8478154
9/25/2020$76.00$2.645Call5132196
(+5)
0.653977
(+0.045381)
0.82068215
9/25/2020$75.00$3.425Call32052
(-4)
0.516714
(+0.207044)
0.9498512
9/25/2020$74.00$4.275Call6246
(+3)
0.01.03
9/25/2020$73.50$4.900Call1010
(+0)
0.610234
(+0.093508)
0.9787491
9/25/2020$73.00$5.550Call0001
(+0)
1.01724
(+0.238804)
0.9134260
9/25/2020$72.00$6.575Call0000
(+0)
1.20431
(+0.508117)
0.9159640
9/25/2020$70.00$8.425Call00012
(+10)
1.12164
(+0.280434)
0.9747310
9/25/2020$65.00$13.400Call3034
(+4)
1.55273
(+0.656256)
0.9904551
9/25/2020$60.00$18.400Call1101
(+1)
2.116880.993191
9/25/2020$55.00$23.525Call0000
(+0)
3.6579
(+1.97207)
0.9741660
9/25/2020$50.00$28.400Call1010
(+0)
3.38891
(+1.3339)
0.9956421
9/25/2020$120.00$41.625Put0000
(-2)
2.81613
(+0.553128)
-0.9982250
9/25/2020$115.00$36.625Put00010
(+0)
2.51811
(+0.453446)
-0.9984540
9/25/2020$110.00$31.625Put0000
(+0)
2.25227
(+0.400999)
-0.9981660
9/25/2020$105.00$26.650Put0000
(+0)
2.33802
(+0.719269)
-0.9908990
9/25/2020$100.00$21.625Put0000
(+0)
1.66992-0.9974580
9/25/2020$95.00$16.625Put0005
(+0)
1.35625
(+0.22612)
-0.9968370
9/25/2020$90.00$11.575Put0000
(+0)
0
9/25/2020$89.00$10.575Put0009
(+0)
0
9/25/2020$88.00$9.575Put00010
(+0)
0
9/25/2020$87.50$9.100Put00066
(+0)
0
9/25/2020$87.00$8.600Put00035
(-6)
0
9/25/2020$86.50$8.100Put00018
(+0)
0
9/25/2020$86.00$7.775Put000128
(+0)
1.20929
(+0.246406)
-0.9283360
9/25/2020$85.50$7.275Put000130
(+0)
1.14972
(+0.277538)
-0.9250730
9/25/2020$85.00$6.675Put504145
(+0)
0.87455
(+0.046142)
-0.9618812
9/25/2020$84.50$6.275Put202281
(+0)
1.02274
(+0.240179)
-0.9181061
9/25/2020$84.00$5.775Put3200259
(-36)
0.958398
(+0.196212)
-0.9139594
9/25/2020$83.50$5.275Put1100262
(-1)
0.895134
(+0.179237)
-0.9087687
9/25/2020$83.00$4.600Put8051652
(-11)
12
9/25/2020$82.50$4.250Put220170
(-1)
0.731034
(+0.034573)
-0.9073491
9/25/2020$82.00$3.825Put2101368
(-5)
0.766574
(+0.260305)
-0.86859910
9/25/2020$81.50$3.350Put302240
(+0)
0.717189
(+0.06514)
-0.8484513
9/25/2020$81.00$2.670Put3645577
(-81)
0.420346
(-0.017177)
-0.93405317
9/25/2020$80.50$2.380Put540326
(-8)
0.584331
(+0.321614)
-0.8043153
9/25/2020$80.00$1.855Put923815814
(-37)
0.480435
(+0.063225)
-0.7892826
9/25/2020$79.50$1.435Put1255465
(+0)
0.449805
(-0.027562)
-0.7227098
9/25/2020$79.00$1.020Put101450617
(+20)
0.407217
(-0.041243)
-0.64206837
9/25/2020$78.50$0.705Put77170761484
(+7)
0.392383
(-0.111301)
-0.52535224
9/25/2020$78.00$0.375Put1533536761
(+23)
0.331859
(-0.136914)
-0.38594451
9/25/2020$77.50$0.225Put1034254688
(+185)
0.341516
(-0.106512)
-0.26034337
9/25/2020$77.00$0.130Put14315111553
(+56)
0.352953
(-0.093945)
-0.16558336
9/25/2020$76.50$0.120Put37224287
(+166)
0.429375
(-0.040639)
-0.13405419
9/25/2020$76.00$0.080Put1453457657
(+13)
0.445703
(-0.034097)
-0.09059256
9/25/2020$75.00$0.025Put862091008
(+17)
0.467578
(+0.039456)
-0.03234228
9/25/2020$74.00$0.035Put12101744
(+2)
0.6178
(+0.119945)
-0.0343266
9/25/2020$73.50$0.050Put100214
(+0)
0.71893
(+0.174725)
-0.0410321
9/25/2020$73.00$0.015Put1505417
(-4)
0.6428
(+0.016099)
-0.0153577
9/25/2020$72.00$0.020Put000113
(-17)
0.779474
(+0.226761)
-0.0168080
9/25/2020$70.00$0.025Put1310234
(-20)
1.03082
(+0.351941)
-0.0158298
9/25/2020$65.00$0.005Put11110171
(-90)
1.35639
(+0.372015)
-0.0030823
9/25/2020$60.00$0.050Put000228
(+30)
2.41026
(+0.71826)
-0.0134620
9/25/2020$55.00$0.015Put000138
(+0)
2.68534
(+0.535718)
-0.0039610
9/25/2020$50.00$0.015Put00093
(+0)
3.35874
(+1.00961)
-0.003140
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 9/25/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.