Go Pro
→ A Simple Guide to Options Trading While It's Still Free (From True Market Insiders) (Ad)tc pixel Free TSM Stock Alerts

Taiwan Semiconductor Manufacturing (TSM) Options Chain & Prices

Taiwan Semiconductor Manufacturing logo
$417.08 +1.58 (+0.38%)
Closing price 09/3/2026 03:58 PM Eastern
Extended Trading
$420.58 +3.50 (+0.84%)
As of 09:14 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
9/4/2026$340.00$0.015Put245 - 1042
(+1)		134.20%
(+35.79%)		-0.001799
9/4/2026$350.00$0.016Put13 - 5471
(-1)		117.74%
(+31.43%)		-0.0022183
9/4/2026$360.00$0.018Put17 - - 773
(-9)		101.37%
(+27.08%)		-0.002783
9/4/2026$360.00$57.220Call32 - 48
(+0)		101.34%
(+27.05%)		0.9973093
9/4/2026$362.50$0.018Put1 - - 38
(-2)		97.20%
(+25.89%)		-0.0029531
9/4/2026$365.00$0.019Put5 - 5459
(-1)		93.15%
(+24.78%)		-0.0031363
9/4/2026$367.50$0.019Put6 - 561
(+0)		88.97%
(+23.51%)		-0.0033422
9/4/2026$370.00$0.019Put263131151
(-4)		84.85%
(+22.24%)		-0.00356611
9/4/2026$372.50$0.020Put25 - 2143
(+0)		80.74%
(+20.89%)		-0.0038144
9/4/2026$375.00$0.020Put4111051
(-13)		76.68%
(+19.49%)		-0.0040884
9/4/2026$377.50$0.021Put19 - - 169
(-4)		72.58%
(+17.92%)		-0.0044075
9/4/2026$380.00$0.022Put25231084
(+65)		68.45%
(+16.15%)		-0.00479316
9/4/2026$380.00$37.251Call597 - 193
(-4)		68.51%
(+16.21%)		0.9953044
9/4/2026$382.50$0.023Put2 - 1344
(-22)		64.49%
(+14.40%)		-0.0052612
9/4/2026$385.00$0.024Put1867101312
(-8)		60.52%
(+12.47%)		-0.00590648
9/4/2026$385.00$32.256Call22 - 35
(+0)		60.57%
(+12.53%)		0.9941962
9/4/2026$387.50$0.027Put1323392
(+6)		56.77%
(+10.62%)		-0.0068197
9/4/2026$390.00$0.031Put1295271985
(-6)		53.31%
(+8.95%)		-0.00818553
9/4/2026$390.00$27.248Call52492141
(+11)		53.28%
(+8.93%)		0.9918939
9/4/2026$392.50$0.038Put44309527
(+35)		50.09%
(+7.43%)		-0.01038515
9/4/2026$395.00$0.049Put304141083310
(+394)		47.14%
(+6.44%)		-0.01400978
9/4/2026$395.00$22.286Call4 - 1111
(-2)		47.18%
(+6.13%)		0.986153
9/4/2026$397.50$0.069Put12665221028
(+126)		44.53%
(+4.97%)		-0.0196647
9/4/2026$397.50$19.789Call1 - 16
(+1)		44.51%
(+4.96%)		0.980381
9/4/2026$400.00$0.100Put7842661534103
(+112)		42.04%
(+3.83%)		-0.028717200
9/4/2026$400.00$17.322Call662733212
(-6)		42.02%
(+3.82%)		0.97129520
9/4/2026$402.50$0.151Put16744593642
(+236)		39.62%
(+2.57%)		-0.04308568
9/4/2026$402.50$14.874Call42225
(+0)		39.62%
(+2.57%)		0.9570053
9/4/2026$405.00$0.234Put8192103291513
(+74)		37.36%
(+1.23%)		-0.065981203
9/4/2026$405.00$12.475Call36117154
(+13)		37.38%
(+1.25%)		0.9343117
9/4/2026$407.50$0.381Put3691161731035
(+89)		35.42%
(-0.01%)		-0.103293132
9/4/2026$407.50$10.123Call1345962249
(+9)		35.42%
(-0.01%)		0.896841
9/4/2026$410.00$0.650Put5851581661603
(+80)		34.50%
(-0.33%)		-0.164543249
9/4/2026$410.00$7.877Call648339201334
(+65)		33.94%
(-0.99%)		0.835571220
9/4/2026$412.50$1.116Put280102931356
(+5)		33.01%
(-1.61%)		-0.25491993
9/4/2026$412.50$5.861Call597284217361
(+110)		33.01%
(-1.61%)		0.745325237
9/4/2026$415.00$1.882Put355146521140
(-4)		32.54%
(-1.46%)		-0.376102126
9/4/2026$415.00$4.110Call915277170899
(+392)		32.54%
(-3.13%)		0.62475321
9/4/2026$417.50$3.004Put1157424572
(-40)		32.49%
(-1.88%)		-0.51412931
9/4/2026$417.50$2.738Call2,5521,0501,232502
(+76)		32.49%
(-1.88%)		0.489574383
Rickards Predicts: Trump to buy tiny $2 stock? (Ad)

Jim Rickards believes the Trump administration is about to take a direct stake in a $2 stock sitting on the largest mineral reserve in the country - enough gold for a new Fort Knox, enough copper to rebuild the U.S. electric grid 25 times over. The Trump administration has previously staked positions in MP Materials, Lithium America, Trilogy Metals, and USA Rare Earth - each time shares moved higher. A landmark policy decision expected before November 3 could reprice this stock from $2 to $20 or more within a year.tc pixel

Click here to see why Rickards believes this stock is next
9/4/2026$420.00$4.507Put22446331431
(-114)		32.82%
(-1.58%)		-0.65079878
9/4/2026$420.00$1.723Call4,3167325572982
(+1070)		32.82%
(-1.96%)		0.355871678
9/4/2026$422.50$6.350Put431116192
(-6)		33.47%
(-1.02%)		-0.76833211
9/4/2026$422.50$1.050Call362156831000
(+195)		33.46%
(-1.02%)		0.244233176
9/4/2026$425.00$8.458Put21391675
(-65)		34.41%
(-0.24%)		-0.85719518
9/4/2026$425.00$0.624Call1,66944331913823
(+13)		34.40%
(-0.25%)		0.159704354
9/4/2026$427.50$10.721Put6 - - 432
(-7)		35.55%
(+0.69%)		-0.9167384
9/4/2026$427.50$0.367Call927141501566
(+123)		35.13%
(+0.26%)		0.101154117
9/4/2026$430.00$13.122Put482122686
(-41)		36.85%
(+1.71%)		-0.95395414
9/4/2026$430.00$0.216Call2,7871152404919
(+1708)		36.85%
(+1.49%)		0.063279315
9/4/2026$432.50$15.563Put101 - - 54
(+0)		38.21%
(+2.75%)		-0.9753626
9/4/2026$432.50$0.128Call3,226141583407
(+6)		38.21%
(+2.75%)		0.03934183
9/4/2026$435.00$18.035Put166 - 3112
(+0)		41.21%
(+5.34%)		-0.9870627
9/4/2026$435.00$0.078Call86562623233
(+63)		39.66%
(+3.79%)		0.02466496
9/4/2026$437.50$20.521Put33 - 121
(-1)		41.30%
(+4.93%)		-0.9930872
9/4/2026$437.50$0.049Call7475361414
(+57)		41.28%
(+4.91%)		0.01577530
9/4/2026$440.00$22.998Put32 - 419
(-40)		43.16%
(+6.17%)		-0.9960585
9/4/2026$440.00$0.032Call1,83657782814
(+23)		43.16%
(+6.17%)		0.0105888
9/4/2026$442.50$0.024Call1,4384172746
(-10)		45.37%
(+7.59%)		0.00759922
9/4/2026$445.00$0.019Call67761932396
(+532)		47.97%
(+9.18%)		0.00586138
9/4/2026$447.50$0.016Call3 - 22008
(-2)		50.81%
(+10.75%)		0.004852
9/4/2026$450.00$0.014Call12244451234
(+3)		53.84%
(+12.25%)		0.00420937
9/4/2026$452.50$0.014Call51 - 39209
(-9)		56.97%
(+13.61%)		0.0037727
9/4/2026$455.00$0.013Call12 - 5481
(-8)		60.11%
(+14.78%)		0.0034557
9/4/2026$457.50$0.013Call211273
(-2)		63.31%
(+15.88%)		0.0032022
9/4/2026$460.00$0.012Call1628921
(-1)		66.51%
(+16.91%)		0.00299314
9/4/2026$465.00$0.012Call1 - 1252
(+0)		72.87%
(+18.85%)		0.0026571
9/4/2026$470.00$0.011Call10 - 4760
(+0)		79.07%
(+20.63%)		0.0023924
9/4/2026$485.00$0.010Call16 - - 13208
(+0)		96.88%
(+25.66%)		0.0018261
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 9/3/2026 by MarketBeat.com Staff.
From Our Partners
A Simple Guide to Options Trading While It's Still Free
A free copy of Options Trading Made Simple is available now but wont stay that way for long. Chris Rowe cal...
True Market Insiders | Sponsoredtc pixel
Inside the site of Elon’s next major breakthrough
Inside an ordinary Fremont, California building, Elon Musk is reportedly developing technology he says could e...
Monument Traders Alliance | Sponsoredtc pixel
How Long Does $2.5M Last in Retirement?
Having $2.5 million saved puts you ahead of most Americans, but how long it lasts depends on the decisions you...
SmartAsset | Sponsoredtc pixel
Earth's biggest energy source: near Grand Canyon
The largest energy source on Earth contains 50,000 times every oil and gas reserve on the planet combined - an...
Behind the Markets | Sponsoredtc pixel
Rickards Predicts: Trump to buy tiny $2 stock?
Jim Rickards believes the Trump administration is about to take a direct stake in a $2 stock sitting on the la...
Paradigm Press | Sponsoredtc pixel
The cat is out the bag
Almost 80,000 tech jobs vanished in the first three months of 2026. Meta cut 14,000 roles, Microsoft offered s...
Porter & Company | Sponsoredtc pixel
Three companies about to leapfrog Nvidia [And transform the entire industry]
In 1984, a 10000 dollar stake in Apple could have grown to 25 million dollars for early investors who simply g...
Eagle Publishing | Sponsoredtc pixel
Major Buy Alert Issued for September 30th
Keith Kaplan has invested $17 million into his own AI research tools, building a platform now used by 180,000 ...
TradeSmith | Sponsoredtc pixel