Free Trial
→ DOJ Admits It In Court—Your Cash Can Be Seized Without Warning (From Priority Gold) (Ad)tc pixel Free TSM Stock Alerts

Taiwan Semiconductor Manufacturing (TSM) Options Chain & Prices

Taiwan Semiconductor Manufacturing logo
$419.67 +10.92 (+2.67%)
Closing price 06/11/2026 03:59 PM Eastern
Extended Trading
$423.88 +4.21 (+1.00%)
As of 06:02 AM 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
6/12/2026$340.00$0.044Put56 - 511265
(+222)		153.09%
(+31.51%)		-0.00434812
6/12/2026$340.00$79.387Call11 - 7
(+0)		153.09%
(+31.55%)		0.9960591
6/12/2026$342.50$0.047Put31 - 56
(+0)		148.99%
(+30.37%)		-0.0046473
6/12/2026$345.00$0.049Put9 - 61336
(+51)		144.87%
(+29.23%)		-0.0049695
6/12/2026$345.00$74.393Call160 - - 0
(-164)		144.87%
(+29.23%)		0.9954385
6/12/2026$347.50$0.051Put21 - 226
(+0)		140.74%
(+28.07%)		-0.0053162
6/12/2026$350.00$0.053Put1001621563
(+53)		136.59%
(+26.91%)		-0.0056931
6/12/2026$350.00$69.399Call3 - 212
(-62)		136.59%
(+26.91%)		0.9947163
6/12/2026$352.50$0.056Put41 - 331
(+0)		132.43%
(+25.74%)		-0.0060964
6/12/2026$355.00$0.058Put15210438995
(+18)		128.26%
(+24.56%)		-0.00653734
6/12/2026$355.00$64.406Call11 - 3
(-91)		128.26%
(+24.56%)		0.993871
6/12/2026$357.50$0.061Put19110141
(+0)		124.08%
(+23.38%)		-0.00701912
6/12/2026$360.00$0.064Put82373126361
(-1598)		119.90%
(+22.18%)		-0.00754757
6/12/2026$362.50$0.067Put175131101063
(+809)		115.71%
(+20.96%)		-0.00813214
6/12/2026$365.00$0.070Put20130137715
(+7)		111.53%
(+19.73%)		-0.00878628
6/12/2026$367.50$0.074Put2319632
(+6)		107.32%
(+18.48%)		-0.00953410
6/12/2026$370.00$0.078Put444101791549
(+19)		103.17%
(+17.15%)		-0.01038423
6/12/2026$372.50$0.083Put3 - 2269
(+3)		99.10%
(+15.86%)		-0.0113662
6/12/2026$375.00$0.089Put711842928
(-58)		95.06%
(+14.49%)		-0.01254721
6/12/2026$377.50$0.097Put522728
(+2)		91.10%
(+13.07%)		-0.0139895
6/12/2026$380.00$0.106Put19154951738
(+69)		87.26%
(+11.62%)		-0.01580162
6/12/2026$380.00$39.462Call44 - 423
(+0)		87.26%
(+11.62%)		0.9846061
6/12/2026$382.50$0.119Put431324526
(+23)		83.59%
(+10.13%)		-0.01813723
6/12/2026$382.50$36.976Call1 - - 28
(+0)		83.59%
(+10.13%)		0.982271
6/12/2026$385.00$0.136Put35238213989
(+52)		80.12%
(+9.23%)		-0.02121646
6/12/2026$385.00$34.494Call1010 - 201
(-1)		80.12%
(+8.64%)		0.9791912
6/12/2026$387.50$0.160Put1971478413
(+49)		76.90%
(+7.19%)		-0.0253661
6/12/2026$387.50$32.019Call64 - 2
(+0)		76.90%
(+7.16%)		0.9750474
6/12/2026$390.00$0.194Put8732561321947
(+284)		73.95%
(+5.72%)		-0.031013143
6/12/2026$390.00$29.553Call553814253
(-1)		73.95%
(+5.74%)		0.96939421
6/12/2026$392.50$0.242Put39373701970
(+149)		71.30%
(+4.33%)		-0.0387748
6/12/2026$392.50$27.088Call2 - - 10
(+0)		71.29%
(+4.33%)		0.9615932
6/12/2026$395.00$0.311Put1,4554466215488
(+160)		68.95%
(+3.01%)		-0.049415185
6/12/2026$395.00$24.672Call7 - - 520
(-1)		68.95%
(+3.01%)		0.9509923
6/12/2026$397.50$0.409Put1,2261631975962
(+213)		66.88%
(+1.75%)		-0.063933143
6/12/2026$397.50$22.271Call1 - - 198
(+28)		66.88%
(+1.75%)		0.9364741
6/12/2026$400.00$0.547Put1,6243974263347
(+85)		65.10%
(+0.57%)		-0.083477219
6/12/2026$400.00$19.910Call50183450
(-5)		0.9169326
6/12/2026$402.50$0.741Put323120321291
(+123)		63.56%
(-0.56%)		-0.10932653
6/12/2026$402.50$17.605Call75 - 127
(+0)		63.56%
(-0.56%)		0.8910837
Important SpaceX PREDICTION (Ad)

The biggest IPO in stock market history could go live as soon as June 12th — but trading legend Jon Najarian says investors are about to miss the real opportunity. A little-known FCC filing Elon quietly submitted earlier this year has caught Morgan Stanley's attention — and they estimate it could be worth $40 trillion. That's larger than Tesla, xAI, Starlink, X, Neuralink, and SpaceX combined.tc pixel

Click here for the full breakdown before the IPO date arrives
6/12/2026$405.00$1.010Put599356542205
(+65)		65.68%
(+2.62%)		-0.142741130
6/12/2026$405.00$15.374Call4121 - 370
(+1)		62.26%
(-1.62%)		0.85767110
6/12/2026$407.50$1.375Put1324946445
(-14)		61.17%
(-2.62%)		-0.18475656
6/12/2026$407.50$13.240Call2532297
(+1)		61.17%
(-2.62%)		0.81566611
6/12/2026$410.00$1.862Put9082611651695
(+17)		59.73%
(-4.26%)		-0.235918179
6/12/2026$410.00$11.228Call28717478773
(+99)		60.27%
(-3.55%)		0.76453478
6/12/2026$412.50$2.497Put1751729329
(-18)		59.55%
(-4.42%)		-0.29603552
6/12/2026$412.50$9.363Call944130101
(+24)		58.31%
(-5.65%)		0.70449650
6/12/2026$415.00$3.302Put2188184962
(+95)		59.00%
(-5.20%)		-0.364002101
6/12/2026$415.00$7.669Call24811461318
(+86)		59.00%
(-5.20%)		0.636714141
6/12/2026$417.50$4.299Put1213832343
(+5)		59.55%
(-4.95%)		-0.43778955
6/12/2026$417.50$6.165Call406249117223
(+97)		58.61%
(-5.89%)		0.563314154
6/12/2026$420.00$5.498Put25138321989
(-194)		58.38%
(-6.47%)		-0.51462785
6/12/2026$420.00$4.863Call1,3036033181215
(+22)		58.38%
(-6.47%)		0.487192356
6/12/2026$422.50$6.912Put751726166
(-23)		58.29%
(-6.95%)		-0.59179727
6/12/2026$422.50$3.765Call700259141180
(+22)		58.29%
(-6.94%)		0.411642148
6/12/2026$425.00$8.509Put9819291949
(-18)		58.36%
(-7.29%)		-0.6648239
6/12/2026$425.00$2.864Call1,242399578963
(-98)		58.36%
(-7.29%)		0.339859245
6/12/2026$427.50$10.301Put26143316
(-3)		58.57%
(-7.50%)		-0.73234116
6/12/2026$427.50$2.144Call456201751379
(-7)		56.34%
(-9.57%)		0.274476166
6/12/2026$430.00$12.257Put4665382370
(-31)		58.91%
(-7.59%)		-0.79193234
6/12/2026$430.00$1.582Call1,0654863601577
(+97)		58.91%
(-7.59%)		0.217242289
6/12/2026$432.50$14.352Put1976674
(-8)		59.39%
(-7.55%)		-0.8424747
6/12/2026$432.50$1.155Call43490431043
(+270)		59.39%
(-7.55%)		0.168922100
6/12/2026$435.00$16.560Put3032202
(-1)		59.99%
(-7.40%)		-0.88371116
6/12/2026$435.00$0.836Call3,9114018762260
(+347)		59.99%
(-7.40%)		0.129402948
6/12/2026$437.50$18.854Put10 - - 162
(-17)		60.70%
(-7.15%)		-0.9161251
6/12/2026$437.50$0.601Call1939647489
(+241)		60.70%
(-7.15%)		0.0979473
6/12/2026$440.00$21.214Put9 - - 481
(-138)		61.50%
(-6.81%)		-0.9407397
6/12/2026$440.00$0.431Call1,0431603162541
(-232)		61.50%
(-6.63%)		0.073456240
6/12/2026$442.50$23.619Put1 - 176
(-9)		62.40%
(-6.40%)		-0.9588651
6/12/2026$442.50$0.309Call40920334854
(+129)		62.40%
(-6.41%)		0.0547758
6/12/2026$445.00$26.056Put65 - 651
(-62)		63.41%
(-5.91%)		-0.9718782
6/12/2026$445.00$0.222Call24157791809
(-83)		63.41%
(-5.91%)		0.04076389
6/12/2026$447.50$28.517Put2 - - 90
(-41)		64.55%
(-5.32%)		-0.9808472
6/12/2026$447.50$0.161Call1,0559631916
(+288)		62.57%
(-10.47%)		0.03044551
6/12/2026$450.00$30.992Put109 - - 71
(-1)		65.87%
(-4.60%)		-0.9867922
6/12/2026$450.00$0.119Call3,199854244927
(-307)		58.72%
(-11.37%)		0.022974899
6/12/2026$452.50$33.491Put16 - - 11
(-1)		67.42%
(-3.73%)		-0.9908761
6/12/2026$452.50$0.090Call417141317
(-283)		67.41%
(-3.73%)		0.01766224
6/12/2026$455.00$35.968Put153 - - 105
(+0)		69.23%
(-2.67%)		-0.9933022
6/12/2026$455.00$0.071Call1352911175
(-160)		69.23%
(-2.67%)		0.01394434
6/12/2026$457.50$38.462Put18 - - 17
(+3)		71.33%
(-1.42%)		-0.9950041
6/12/2026$457.50$0.058Call790 - 31090
(-2)		71.33%
(-1.42%)		0.0113668
6/12/2026$460.00$40.959Put115 - - 75
(+0)		73.73%
(0.00%)		-0.9959972
6/12/2026$460.00$0.050Call3712462340
(-355)		73.73%
(0.00%)		0.00958152
6/12/2026$462.50$43.457Put20 - 212
(-1)		76.37%
(+1.54%)		-0.9966463
6/12/2026$462.50$0.044Call741302261
(-30)		76.37%
(+1.54%)		0.00833111
6/12/2026$465.00$45.955Put17 - - 2
(+0)		79.19%
(+3.14%)		-0.9971044
6/12/2026$465.00$0.040Call801201349
(+180)		79.19%
(+3.14%)		0.00743130
No. You’re not imagining it… (Ad)

Porter Stansberry, founder of one of the largest financial research firms in the world, says he's breaking the biggest story of his 26-year career - an economic shift not seen since 1776. From the government taking stakes in Intel, Lithium Americas, and MP Materials, to sweeping political changes reshaping the economy, Stansberry argues a rare 'New 1776 Moment' is already underway. One Nobel Prize winner calls it a dividing line for all of society. His presentation covers the stocks to buy, the stocks to sell, and three money moves to position yourself on the right side of this shift.tc pixel

Watch Porter Stansberry's full briefing and learn how to prepare now
6/12/2026$467.50$48.454Put80 - - 53
(+0)		82.14%
(+4.74%)		-0.9974361
6/12/2026$467.50$0.037Call1331352
(+3)		82.14%
(+4.74%)		0.00675710
6/12/2026$470.00$50.954Put96 - 258
(+0)		85.17%
(+6.30%)		-0.9976895
6/12/2026$470.00$0.035Call68493185
(+77)		85.17%
(+6.30%)		0.00622928
6/12/2026$472.50$53.468Put12 - - 8
(+0)		88.25%
(+7.78%)		-0.9978921
6/12/2026$472.50$0.034Call421162
(-1)		88.25%
(+7.81%)		0.0057954
6/12/2026$475.00$55.953Put25 - - 5
(+0)		91.28%
(+9.19%)		-0.9980595
6/12/2026$475.00$0.033Call40316902
(-12)		91.28%
(+9.19%)		0.0054320
6/12/2026$477.50$58.467Put10 - - 2
(+0)		94.35%
(+10.50%)		-0.9981791
6/12/2026$477.50$0.031Call1 - 1125
(+0)		94.32%
(+10.51%)		0.0051071
6/12/2026$480.00$60.952Put23 - - 9
(+0)		97.34%
(+11.75%)		-0.9982862
6/12/2026$480.00$0.030Call48 - 15736
(-120)		97.34%
(+11.75%)		0.00481719
6/12/2026$482.50$0.029Call11 - 62
(+0)		100.32%
(+19.50%)		0.0045521
6/12/2026$485.00$0.028Call1116112
(-1)		103.26%
(+14.05%)		0.0043098
6/12/2026$490.00$70.951Put5 - - 1
(+0)		109.02%
(+16.15%)		-0.9986441
6/12/2026$490.00$0.027Call6816391612
(+0)		109.02%
(+16.12%)		0.00387517
6/12/2026$495.00$75.951Put22 - - 15
(+0)		114.62%
(+18.13%)		-0.9987921
6/12/2026$495.00$0.025Call46 - 3581
(-3)		114.62%
(+18.13%)		0.0034997
6/12/2026$497.50$0.024Call1 - - 52
(+0)		117.37%
(+19.08%)		0.0033281
6/12/2026$500.00$0.023Call1265822
(+4)		120.07%
(+20.01%)		0.0031687
6/12/2026$502.50$0.023Call1 - 170
(+0)		122.74%
(+20.93%)		0.0030181
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 6/12/2026 by MarketBeat.com Staff.
From Our Partners
Is your wealth prepared for “America’s Most Dangerous Man”? (Read before June 16)
60-year Wall Street veteran Marc Chaikin is issuing an urgent warning about the billionaire behind an AI lab t...
Chaikin Analytics | Sponsoredtc pixel
Tesla. SolarCity. Twitter. This $4 stock is next.
Elon Musk has a clear pattern: when a supplier becomes mission-critical, he acquires it. He bought SolarCity f...
Behind the Markets | Sponsoredtc pixel
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside)
Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...
InvestorPlace | Sponsoredtc pixel
Jon Najarian: “Make this move now that SPCX is trading”
SpaceX is now publicly trading under the ticker SPCX - but Hall of Fame Trader Jon Najarian says the real oppo...
Banyan Hill Publishing | Sponsoredtc pixel
Trump’s Government Went 4 for 4 Last Year … Who’s Next?
Last year, the U.S. government bought shares in four companies - and all four surged afterward. MP Materials c...
Weiss Ratings | Sponsoredtc pixel
Karp just filed Form 144
On May 12, 2026, Palantir CEO Alex Karp filed to sell 585,000 shares - roughly $95.93 million. Combined with f...
Porter & Company | 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
Live demo of Elon Musk’s AI agent
Jeff Brown picked Nvidia in 2016 - it's up 25,155%. He recommended Bitcoin at $240 - it's up 31,219%. Now he's...
Brownstone Research | Sponsoredtc pixel