S&P 500   4,455.48
DOW   34,798.00
QQQ   373.33
pixel
pixel
pixel
S&P 500   4,455.48
DOW   34,798.00
QQQ   373.33
pixel
pixel
pixel
S&P 500   4,455.48
DOW   34,798.00
QQQ   373.33
pixel
pixel
pixel
S&P 500   4,455.48
DOW   34,798.00
QQQ   373.33
pixel
pixel
pixel
NYSE:TSM

Taiwan Semiconductor Manufacturing Options Chain and Prices

$115.64
-0.55 (-0.47 %)
(As of 09/24/2021 04:00 PM ET)
Add
Compare
Today's Range
$115.53
$116.56
50-Day Range
$108.12
$124.70
52-Week Range
$77.39
$142.20
Volume4.45 million shs
Average Volume10.21 million shs
Market Capitalization$599.72 billion
P/E Ratio30.76
Dividend Yield1.35%
Beta0.89

Taiwan Semiconductor Manufacturing (NYSE:TSM) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/1/2021$145.00$0.010Call00039
(+0)
0.596689
(-0.061448)
0.0035020
10/1/2021$140.00$0.030Call606109
(+0)
0.581168
(+0.005546)
0.0097764
10/1/2021$136.00$0.025Call00036
(+5)
0.49282
(+0.015639)
0.009590
10/1/2021$135.00$0.025Call11011103
(+0)
0.473347
(+0.03252)
0.0099423
10/1/2021$134.00$0.030Call00018
(+0)
0.470663
(+0.005736)
0.0129370
10/1/2021$133.00$0.020Call510124
(+2)
0.421705
(-0.028119)
0.0089982
10/1/2021$132.00$0.020Call11070
(+0)
0.401856
(-0.021617)
0.0093931
10/1/2021$131.00$0.025Call550349
(+0)
0.392729
(+0.014102)
0.0117322
10/1/2021$130.00$0.050Call711355
(+0)
0.409947
(+0.029233)
0.021015
10/1/2021$129.00$0.025Call523394
(+0)
0.350628
(+0.007555)
0.0129675
10/1/2021$128.00$0.025Call122032218
(+0)
0.329086
(+0.002273)
0.0137167
10/1/2021$127.00$0.030Call1108317
(+0)
0.315121
(+0.010553)
0.0167816
10/1/2021$126.00$0.030Call1240604
(+17)
0.292382
(+0.001773)
0.0179256
10/1/2021$125.00$0.030Call92855589
(-10)
0.269204
(-0.001525)
0.01927728
10/1/2021$124.00$0.045Call501263
(-9)
0.261847
(+0.008939)
0.0282883
10/1/2021$123.00$0.050Call90387512
(+20)
0.240814
(-0.002675)
0.03337611
10/1/2021$122.00$0.060Call542815419
(+2)
0.22176
(-0.010897)
0.04201211
10/1/2021$121.00$0.090Call692223994
(+276)
0.210892
(-0.014495)
0.06219939
10/1/2021$120.00$0.155Call259921031742
(+294)
0.20638
(-0.009773)
0.100197103
10/1/2021$119.00$0.260Call38357164748
(+454)
0.201662
(-0.01516)
0.155913113
10/1/2021$118.00$0.450Call39772177906
(+211)
0.202054
(-0.013913)
0.23953590
10/1/2021$117.00$0.750Call60365384922
(+508)
0.205378
(-0.015426)
0.345812114
10/1/2021$116.00$1.190Call633142248564
(+169)
0.21288
(-0.015043)
0.46395103
10/1/2021$115.00$1.740Call1003137439
(+39)
0.219174
(-0.018192)
0.57856442
10/1/2021$114.00$2.435Call30819399
(+12)
0.231972
(-0.01977)
0.67755715
10/1/2021$113.00$3.250Call10010136
(-8)
0.252339
(-0.008374)
0.7512772
10/1/2021$112.00$4.150Call30262
(-9)
0.28042
(+0.042255)
0.800433
10/1/2021$111.00$4.800Call210129
(+0)
0.22632
(-0.117843)
0.9069952
10/1/2021$110.00$5.825Call110084
(+5)
0.272776
(-0.048829)
0.9103166
10/1/2021$109.00$6.975Call0008
(+0)
0.363699
(+0.020675)
0.8848080
10/1/2021$108.00$7.875Call00017
(+0)
0.36683
(+0.006311)
0.9148120
10/1/2021$107.00$8.925Call0002
(+0)
0.424417
(+0.076087)
0.91160
10/1/2021$106.00$9.875Call0006
(+0)
0.441009
(+0.022872)
0.9272840
10/1/2021$105.00$10.825Call1007
(+0)
0.452488
(+0.000835)
0.9419971
10/1/2021$104.00$11.675Call00076
(+75)
0.362607
(-0.134785)
0.9837390
10/1/2021$103.00$12.750Call0001
(+0)
0.471917
(-0.046541)
0.9643810
10/1/2021$102.00$13.875Call0003
(+0)
0.587365
(+0.082229)
0.9433740
10/1/2021$101.00$14.825Call0000
(+0)
0.593411
(+0.076575)
0.9543260
10/1/2021$100.00$15.875Call00012
(+0)
0.66038
(+0.136525)
0.9489460
10/1/2021$99.00$16.975Call0001
(+0)
0.75308
(+0.175017)
0.9384530
10/1/2021$98.00$17.750Call0000
(+0)
0.636124
(+0.027288)
0.9727580
10/1/2021$95.00$20.700Call00014
(+0)
0.669668
(+0.03069)
0.984860
10/1/2021$90.00$25.775Call0000
(+0)
0.937015
(+0.150138)
0.9770710
10/1/2021$85.00$30.800Call0000
(+0)
1.15949
(+0.171907)
0.977110
10/1/2021$80.00$35.800Call0003
(+0)
1.34916
(+0.194075)
0.9805620
10/1/2021$75.00$40.625Call0000
(+0)
0
10/1/2021$70.00$45.625Call0000
(+0)
0
10/1/2021$65.00$50.625Call0000
(+0)
0
10/1/2021$145.00$29.275Put0000
(+0)
0
10/1/2021$140.00$24.400Put00056
(+0)
0.6125
(+0.0516)
-0.9880950
10/1/2021$136.00$20.325Put0000
(+0)
0
10/1/2021$135.00$19.225Put0000
(+0)
0
10/1/2021$134.00$18.200Put0000
(+0)
0
10/1/2021$133.00$17.375Put0000
(+0)
0.415625
(-0.010156)
-0.9926430
10/1/2021$132.00$16.175Put00016
(+0)
0
10/1/2021$131.00$15.375Put0001
(+0)
0.37289
(-0.037266)
-0.9923570
10/1/2021$130.00$14.350Put000207
(+0)
0
10/1/2021$129.00$13.300Put0000
(+0)
0
10/1/2021$128.00$12.125Put00010
(+0)
0
10/1/2021$127.00$11.325Put00020
(+0)
0
10/1/2021$126.00$10.325Put00012
(+0)
0
10/1/2021$125.00$9.375Put11100108
(-1)
0.246982
(-0.041185)
-0.9893712
10/1/2021$124.00$8.150Put00092
(+0)
0
10/1/2021$123.00$7.250Put300420
(-2)
1
10/1/2021$122.00$6.525Put4600474
(+0)
0.276295
(+0.120709)
-0.9183161
10/1/2021$121.00$5.500Put25140261
(+2)
0.234482
(+0.017197)
-0.91803813
10/1/2021$120.00$4.525Put114110493
(+21)
0.209482-0.89676625
10/1/2021$119.00$3.725Put961304
(+1)
0.226189
(+0.004459)
-0.8154098
10/1/2021$118.00$2.870Put7010289
(+14)
0.214289
(-0.009107)
-0.74899628
10/1/2021$117.00$2.065Put23112762
(+21)
0.197754
(-0.022998)
-0.66080111
10/1/2021$116.00$1.530Put86318602
(+26)
0.208691
(-0.020264)
-0.53672141
10/1/2021$115.00$1.085Put1,0402104521148
(+31)
0.215251
(-0.017416)
-0.420393273
10/1/2021$114.00$0.795Put824218553
(+36)
0.231738
(-0.009912)
-0.3220230
10/1/2021$113.00$0.590Put911132520
(+177)
0.248535
(-0.009912)
-0.24418334
10/1/2021$112.00$0.470Put18212105511
(+130)
0.270312
(+0.002578)
-0.19108148
10/1/2021$111.00$0.445Put1625045531
(+4)
0.309375
(+0.02211)
-0.1640134
10/1/2021$110.00$0.310Put1524072471
(+14)
0.317457
(+0.016294)
-0.12059961
10/1/2021$109.00$0.270Put822511174
(+2)
0.34065
(+0.022526)
-0.10032328
10/1/2021$108.00$0.235Put65619254
(+1)
0.366406
(+0.026002)
-0.08405624
10/1/2021$107.00$0.200Put99551260
(+1)
0.392383
(+0.034405)
-0.0698912
10/1/2021$106.00$0.185Put1,5669213251136
(+979)
0.422271
(+0.045796)
-0.061567329
10/1/2021$105.00$0.165Put17640120212
(+13)
0.443247
(+0.043465)
-0.05318321
10/1/2021$104.00$0.190Put32222124
(+0)
0.493202
(+0.07141)
-0.05467113
10/1/2021$103.00$0.125Put501191
(+0)
0.484483
(+0.015681)
-0.0381175
10/1/2021$102.00$0.160Put10215820
(+2)
0.541962
(+0.028223)
-0.0428558
10/1/2021$101.00$0.095Put13011150
(+0)
0.53415
(+0.009473)
-0.0280736
10/1/2021$100.00$0.080Put46363278115
(-1)
0.543375
(+0.027597)
-0.02319969
10/1/2021$99.00$0.125Put4231841
(+0)
0.624078
(+0.047885)
-0.03051313
10/1/2021$98.00$0.065Put2751886420
(+11)
0.586578
(+0.030698)
-0.018018140
10/1/2021$95.00$0.040Put62557110
(+2)
0.649586
(-0.00889)
-0.01099216
10/1/2021$90.00$0.040Put1223116148
(+0)
0.799072
(-0.000127)
-0.00901310
10/1/2021$85.00$0.025Put00048
(+0)
0.902344
(-0.048955)
-0.0051060
10/1/2021$80.00$0.020Put000101
(+0)
1.04777
(-0.040963)
-0.0035920
10/1/2021$75.00$0.015Put0000
(+0)
1.18125
(-0.07535)
-0.0026140
10/1/2021$70.00$0.015Put0001
(+0)
1.34238
(-0.090407)
-0.0021950
10/1/2021$65.00$0.015Put0002
(+0)
1.53125
(-0.09297)
-0.002010
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 9/25/2021 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2021. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information

© 2021 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.