Free Trial
→ SpaceX eyes a 1.75 trillion valuation - here's what to know (From Brownstone Research) (Ad)tc pixel Free TSM Stock Alerts

Taiwan Semiconductor Manufacturing (TSM) Options Chain & Prices

Taiwan Semiconductor Manufacturing logo
$415.62 -29.30 (-6.59%)
Closing price 06/5/2026 03:59 PM Eastern
Extended Trading
$411.27 -4.35 (-1.05%)
As of 06/5/2026 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
6/12/2026$335.00$0.504Put153504123
(-1)		83.96%
(-2.55%)		-0.02703332
6/12/2026$340.00$0.563Put3343352652
(-4)		80.58%
(-3.20%)		-0.03088661
6/12/2026$340.00$77.826Call2 - - 7
(+0)		80.58%
(-3.20%)		0.9734881
6/12/2026$342.50$0.596Put155320
(+15)		79.00%
(-3.41%)		-0.03298714
6/12/2026$345.00$0.632Put43254181013
(+80)		77.38%
(-3.65%)		-0.035365100
6/12/2026$345.00$72.979Call161 - - 3
(+0)		77.38%
(-3.65%)		0.9694684
6/12/2026$347.50$0.673Put3914794
(+94)		75.73%
(-3.91%)		-0.03807239
6/12/2026$350.00$0.716Put873387161781
(+9)		74.21%
(-4.04%)		-0.040892144
6/12/2026$350.00$68.056Call2 - - 74
(+1)		74.21%
(-4.04%)		0.9643452
6/12/2026$352.50$0.766Put90121
(+0)		72.66%
(-4.18%)		-0.04412713
6/12/2026$355.00$0.822Put4022541761
(+44)		71.16%
(-4.29%)		-0.04773360
6/12/2026$355.00$63.149Call1 - 193
(+0)		71.16%
(-4.29%)		0.9580541
6/12/2026$357.50$0.887Put2510818
(+12)		69.64%
(-4.40%)		-0.05190920
6/12/2026$360.00$0.959Put363206307724
(+4)		68.22%
(-4.42%)		-0.05646775
6/12/2026$362.50$1.039Put20710718
(+1)		66.89%
(-4.34%)		-0.06145333
6/12/2026$365.00$1.133Put44021613573
(+26)		65.57%
(-4.26%)		-0.06725887
6/12/2026$365.00$53.336Call5 - - 25
(+0)		65.53%
(-4.30%)		0.9395873
6/12/2026$367.50$1.245Put12865219
(+4)		64.27%
(-4.15%)		-0.07406218
6/12/2026$370.00$1.371Put20848701001
(-16)		63.07%
(-3.94%)		-0.08156173
6/12/2026$370.00$48.547Call1 - 1104
(+0)		63.07%
(-3.94%)		0.9262381
6/12/2026$372.50$1.518Put13926116
(+0)		61.94%
(-3.67%)		-0.0900929
6/12/2026$375.00$1.687Put3092864750
(+2)		60.88%
(-3.34%)		-0.09973359
6/12/2026$375.00$43.837Call120 - - 152
(+0)		60.88%
(-3.34%)		0.90878621
6/12/2026$377.50$1.877Put3018 - 587
(+6)		59.93%
(-2.92%)		-0.11025520
6/12/2026$380.00$2.113Put560223361680
(+62)		58.99%
(-2.50%)		-0.123002164
6/12/2026$380.00$39.230Call1885431
(+30)		58.99%
(-2.50%)		0.88624218
6/12/2026$382.50$2.368Put764025416
(-1)		58.18%
(-1.97%)		-0.13633133
6/12/2026$382.50$36.976Call41 - 1625
(-1)		58.15%
(-2.00%)		0.8727354
6/12/2026$385.00$2.672Put53514473657
(+13)		57.41%
(-1.43%)		-0.151769162
6/12/2026$385.00$34.760Call2351214
(+110)		57.39%
(-1.46%)		0.8575666
6/12/2026$387.50$3.035Put230917142
(+6)		56.70%
(-0.87%)		-0.16956259
6/12/2026$387.50$32.676Call1 - - 1
(+0)		56.72%
(-0.85%)		0.8412021
6/12/2026$390.00$3.438Put874145791028
(+11)		56.08%
(-0.26%)		-0.188534264
6/12/2026$390.00$30.472Call19 - - 278
(+4)		56.08%
(-0.26%)		0.8218062
6/12/2026$392.50$3.883Put8714421217
(+49)		54.29%
(-0.85%)		-0.20865981
6/12/2026$392.50$28.413Call10 - 53
(+0)		55.52%
(+0.37%)		0.8011082
6/12/2026$395.00$4.422Put1,99015731511384
(+70)		55.03%
(+1.01%)		-0.232059217
6/12/2026$395.00$26.412Call121 - 446
(-14)		55.03%
(+1.01%)		0.7785346
6/12/2026$397.50$5.014Put374116113335
(+50)		54.60%
(+1.65%)		-0.256554114
6/12/2026$397.50$24.479Call1110 - 6
(+0)		54.60%
(+1.65%)		0.7541164
Trump's New Dollar (Ad)

Porter Stansberry says President Trump has signed an executive order initiating what he calls a full U.S. dollar reset - and most Americans don't know it's happening. The last time America underwent a monetary shift like this, under Nixon in the 1970s, it minted an average of 1,300 new millionaires a day for over half a century. Stansberry has released a new documentary naming the assets he believes are positioned to surge as a result.tc pixel

Watch the free briefing and see the three steps to prepare today
6/12/2026$400.00$5.677Put1,1366082831698
(+468)		54.23%
(+2.28%)		-0.282685395
6/12/2026$400.00$22.691Call26115288383
(-6)		54.25%
(+2.29%)		0.72891153
6/12/2026$402.50$6.419Put1296355364
(+58)		53.92%
(+2.88%)		-0.31041979
6/12/2026$402.50$20.834Call1810 - 29
(+1)		53.92%
(+2.88%)		0.7001029
6/12/2026$405.00$7.212Put4751931361066
(+59)		52.97%
(+2.78%)		-0.338458244
6/12/2026$405.00$19.136Call27614286
(-3)		53.65%
(+3.46%)		0.67086214
6/12/2026$407.50$8.149Put1674978278
(+13)		53.43%
(+4.00%)		-0.36984153
6/12/2026$407.50$17.515Call16 - 134
(+22)		53.43%
(+4.00%)		0.6402814
6/12/2026$410.00$9.108Put8202701891141
(+104)		53.26%
(+4.51%)		-0.39997266
6/12/2026$410.00$16.049Call851236575
(-1)		53.26%
(+4.51%)		0.61001336
6/12/2026$412.50$10.225Put2224411191
(+25)		53.12%
(+4.96%)		-0.4330770
6/12/2026$412.50$14.604Call82383
(+0)		53.13%
(+4.96%)		0.577728
6/12/2026$415.00$11.357Put445168123405
(+50)		53.03%
(+5.38%)		-0.464295189
6/12/2026$415.00$13.254Call932324225
(-41)		53.68%
(+6.03%)		0.54510451
6/12/2026$417.50$12.614Put2566687142
(+16)		53.55%
(+6.53%)		-0.496795119
6/12/2026$417.50$11.941Call122215144
(+0)		52.96%
(+5.74%)		0.51094558
6/12/2026$420.00$13.963Put783164160917
(+257)		51.45%
(+4.60%)		-0.529257209
6/12/2026$420.00$10.774Call620290901155
(+28)		52.92%
(+6.07%)		0.478237155
6/12/2026$422.50$15.448Put1487432159
(+37)		52.92%
(+6.35%)		-0.56249672
6/12/2026$422.50$9.691Call155347194
(-1)		52.96%
(+6.40%)		0.44582848
6/12/2026$425.00$16.972Put353152501752
(+546)		52.93%
(+6.60%)		-0.593933159
6/12/2026$425.00$8.695Call986202271355
(-2)		52.93%
(+6.60%)		0.414092195
6/12/2026$427.50$18.573Put1688056117
(+19)		52.98%
(+6.80%)		-0.624497103
6/12/2026$427.50$7.817Call78648130105
(+9)		52.97%
(+6.80%)		0.384372159
6/12/2026$430.00$20.255Put24977852369
(+582)		53.04%
(+6.97%)		-0.654039138
6/12/2026$430.00$6.946Call983158226676
(-46)		53.04%
(+6.97%)		0.353309244
6/12/2026$432.50$22.010Put113359613
(+461)		53.12%
(+7.12%)		-0.68238443
6/12/2026$432.50$6.186Call480328071
(+13)		53.12%
(+7.12%)		0.3246989
6/12/2026$435.00$23.833Put2422814324
(+7)		53.22%
(+7.23%)		-0.7094155
6/12/2026$435.00$5.496Call9937287505
(+113)		53.22%
(+7.23%)		0.297309169
6/12/2026$437.50$25.656Put3516553
(+9)		53.33%
(+7.32%)		-0.73400415
6/12/2026$437.50$4.874Call201299883
(+9)		53.34%
(+7.32%)		0.27149297
6/12/2026$440.00$27.675Put133720588
(+248)		53.47%
(+7.40%)		-0.75910550
6/12/2026$440.00$4.335Call2,201384836692
(+62)		53.47%
(+7.39%)		0.247993397
6/12/2026$442.50$29.687Put83 - 62
(+25)		53.62%
(+7.46%)		-0.781648
6/12/2026$442.50$3.811Call48937101194
(+54)		53.62%
(+7.46%)		0.22428299
6/12/2026$445.00$31.747Put1521690
(+645)		53.79%
(+7.50%)		-0.80264913
6/12/2026$445.00$3.360Call611139206660
(+21)		53.79%
(+7.50%)		0.203003159
6/12/2026$447.50$33.856Put1612 - 113
(+7)		53.97%
(+7.54%)		-0.8220996
6/12/2026$447.50$2.976Call250127591266
(+35)		53.96%
(+7.53%)		0.18407783
6/12/2026$450.00$35.930Put1915263
(+23)		54.15%
(+7.56%)		-0.8392794
6/12/2026$450.00$2.618Call1,5493445941589
(+951)		54.15%
(+7.56%)		0.165885307
6/12/2026$452.50$2.288Call1708055701
(+612)		54.37%
(+7.60%)		0.14847858
6/12/2026$455.00$40.350Put4 - - 105
(+2)		54.59%
(+7.61%)		-0.8707891
6/12/2026$455.00$2.009Call664168264861
(+577)		54.60%
(+7.62%)		0.133303127
6/12/2026$457.50$1.773Call50313115933
(+108)		54.83%
(+7.64%)		0.11999956
6/12/2026$460.00$44.985Put203283
(+22)		55.10%
(+7.68%)		-0.89736211
6/12/2026$460.00$1.556Call1,5593482911847
(+1137)		55.09%
(+7.67%)		0.107407157
6/12/2026$462.50$47.304Put31211
(+2)		55.37%
(+7.71%)		-0.9083983
6/12/2026$462.50$1.358Call1297120724
(+578)		55.37%
(+7.71%)		0.09560518
I was right about SpaceX (Ad)

Jeff Brown predicted Bitcoin before it climbed as high as 52,400%, Tesla before 2,150%, and Nvidia before 32,000%. Now he says SpaceX is shaping up to be the biggest IPO of the decade - and three key milestones just confirmed it. In the past 21 days: SpaceX crossed 10,000 active satellites, Elon filed confidential IPO paperwork with the SEC, and another rocket launched 25 more satellites. Two-thirds of every satellite in orbit now belongs to one company. The public filing could drop any day.tc pixel

See how to claim your stake in SpaceX before the public can
6/12/2026$465.00$1.192Call249138181576
(+1357)		55.67%
(+7.75%)		0.08539775
6/12/2026$467.50$1.047Call31934336
(+286)		55.98%
(+7.80%)		0.0762729
6/12/2026$470.00$54.383Put29 - 413
(+4)		56.30%
(+7.85%)		-0.9352885
6/12/2026$470.00$0.920Call16188272248
(-128)		56.30%
(+7.85%)		0.06809970
6/12/2026$472.50$56.776Put11 - 18
(+16)		56.64%
(+7.91%)		-0.9424231
6/12/2026$472.50$0.814Call1598439134
(+105)		56.63%
(+7.45%)		0.06107920
6/12/2026$475.00$0.717Call346282271202
(-473)		56.99%
(+7.97%)		0.05455582
6/12/2026$477.50$0.632Call211131
(+23)		57.91%
(+8.61%)		0.048752
6/12/2026$480.00$63.943Put1 - 112
(+0)		57.75%
(+8.16%)		-0.9591021
6/12/2026$480.00$0.556Call56733292469
(+103)		57.77%
(+8.18%)		0.0433760
6/12/2026$482.50$0.492Call1521145
(+15)		58.18%
(+8.30%)		0.0388248
6/12/2026$485.00$0.437Call2631689
(+3)		58.61%
(+8.44%)		0.03479812
6/12/2026$487.50$0.390Call198851046
(+10)		59.04%
(+8.57%)		0.03137918
6/12/2026$490.00$0.346Call1262340886
(+68)		59.52%
(+8.77%)		0.02807419
6/12/2026$492.50$0.310Call4 - 346
(+11)		60.00%
(+8.97%)		0.0252883
6/12/2026$495.00$0.278Call23966169326
(+75)		60.50%
(+9.19%)		0.02282535
6/12/2026$497.50$0.250Call6 - 247
(+9)		61.01%
(+9.43%)		0.0206445
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 6/6/2026 by MarketBeat.com Staff.
From Our Partners
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
Do NOT Buy SpaceX – Do This Instead
SpaceX is set to go public as soon as June 11, with OpenAI and Anthropic likely to follow. Whitney Tilson - Ha...
Stansberry Research | Sponsoredtc pixel
Trump Takes Emergency Action - Plus Elon Musk's New Venture
Elon Musk has quietly launched a new venture - one that has nothing to do with rockets, EVs, or Neuralink. Tru...
Altimetry | Sponsoredtc pixel
One hidden supplier shipped 5 billion parts to SpaceX
Most investors are focused on the historic $1.75 trillion SpaceX IPO expected around June 30. But there's a le...
Weiss Ratings | Sponsoredtc pixel
How to get into the SpaceX IPO before June 12
Former tech executive and angel investor Jeff Brown - who identified Bitcoin, Tesla, and Nvidia before their h...
Brownstone Research | Sponsoredtc pixel
In 30 days, you'll wish you'd read this email
A small power equipment company with $1.5 billion in orders is flying under the radar - but not for long. When...
Behind the Markets | Sponsoredtc pixel
Are you missing out on reliable earnings season gains?
Danielle Shay doesn't wait for earnings season - she trades pre-earnings setups year-round using her Five Star...
Simpler Trading | Sponsoredtc pixel
Why is this free?
Simple Options Trading For Beginners normally sells for $29.97 - but right now Bill Poulos has opened a free w...
Profits Run | Sponsoredtc pixel