Taiwan Semiconductor Manufacturing (TSM) Options Chain & Prices $404.24 -2.91 (-0.71%) Closing price 05/22/2026 03:59 PM EasternExtended Trading$403.43 -0.81 (-0.20%) As of 05/22/2026 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. Add Compare Share Share Options Chain Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock TSM Put and Call Options List 12/15/2028 1/21/2028 12/17/2027 9/17/2027 6/17/2027 3/19/2027 1/15/2027 12/18/2026 11/20/2026 10/16/2026 9/18/2026 8/21/2026 7/17/2026 7/2/2026 6/26/2026 6/18/2026 6/12/2026 6/5/2026 5/29/2026 Options Date Put and Call Options Put Options Call Options Options Type All In The Money Out of The Money Moneyness With Volume Without Volume All Volume Strike Price Min Strike Price Max Export ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades5/29/2026$325.00$0.225Put13313103732(+5)74.52% (+4.94%)-0.015249215/29/2026$330.00$0.243Put4416942374(+111)70.79% (+4.07%)-0.017132665/29/2026$335.00$0.265Put1,4998024610161(+9719)67.10% (+3.20%)-0.0193711035/29/2026$337.50$0.277Put7615603726(+0)65.27% (+2.77%)-0.0206621355/29/2026$340.00$0.290Put3,2041991031144(+33)63.46% (+2.33%)-0.0220931015/29/2026$340.00$64.878Call1 - - 53(+2)63.46% (+2.38%)0.97804315/29/2026$342.50$0.305Put31 - 1(+0)61.66% (+1.96%)-0.02368935/29/2026$345.00$0.322Put551843981654(+2)59.89% (+1.47%)-0.025483795/29/2026$345.01$0.000Call18,000 - - 0(+0)93.19%025/29/2026$347.50$0.341Put17 - 7524(+0)58.14% (+1.05%)-0.0275187 Get the Latest News and Ratings for TSM and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Taiwan Semiconductor Manufacturing and its competitors with MarketBeat's FREE daily newsletter. 5/29/2026$347.50$57.420Call160 - - 1(+0)58.13% (+1.04%)0.97262155/29/2026$350.00$0.364Put703139182187(+264)56.43% (+0.63%)-0.029855615/29/2026$350.00$54.943Call40110158(+1)56.42% (+0.62%)0.970294105/29/2026$352.50$0.390Put21 - 19(+6)54.76% (+0.23%)-0.03256125/29/2026$355.00$0.421Put40228315950(+39)53.15% (-0.15%)-0.035724495/29/2026$355.00$50.017Call1 - - 195(+0)53.15% (-0.10%)0.96446115/29/2026$357.50$0.458Put221 - 112(+2)51.59% (-0.50%)-0.0394665/29/2026$360.00$0.504Put34276501988(+126)49.80% (-1.08%)-0.043922775/29/2026$360.00$45.090Call22 - - 200(-1)50.10% (-0.83%)0.956274125/29/2026$362.50$0.560Put563 - 204(+40)48.70% (-1.11%)-0.049276155/29/2026$365.00$0.630Put500117161573(+282)47.39% (-1.30%)-0.0557321035/29/2026$365.00$40.218Call4 - - 303(+2)47.38% (-1.35%)0.94450115/29/2026$367.50$0.717Put13617106247(+39)46.16% (-1.30%)-0.063609155/29/2026$370.00$0.824Put1,5892684521145(+124)45.05% (-1.70%)-0.0730362105/29/2026$370.00$35.416Call49633326(-12)45.05% (-1.70%)0.927273185/29/2026$372.50$0.959Put84251224(+72)44.04% (-1.81%)-0.084478315/29/2026$375.00$1.127Put71231260926(+175)43.13% (-1.87%)-0.098241985/29/2026$375.00$30.721Call5 - - 245(+1)43.13% (-1.88%)0.90218535/29/2026$377.50$1.336Put3582558423(+270)42.33% (-1.90%)-0.114639805/29/2026$377.50$28.431Call2 - - 2(+0)42.32% (-1.91%)0.8858515/29/2026$380.00$1.594Put2,0027071102376(+205)41.38% (-2.15%)-0.1340373055/29/2026$380.00$26.189Call19 - 10498(+5)41.62% (-1.90%)0.866566105/29/2026$382.50$1.909Put1,09943533156(+14)41.01% (-1.87%)-0.1566841735/29/2026$382.50$24.017Call1 - - 7(+4)41.01% (-1.87%)0.84416615/29/2026$385.00$2.292Put1,9173051791115(-37)40.49% (-1.83%)-0.1827742225/29/2026$385.00$21.888Call22 - 6774(+0)40.49% (-1.83%)0.81808995/29/2026$387.50$2.754Put4751397096(+49)39.81% (-2.00%)-0.2124641505/29/2026$390.00$3.302Put3,5945155791923(+215)39.68% (-1.70%)-0.24563765/29/2026$390.00$17.897Call10663388(+30)39.68% (-1.70%)0.755625505/29/2026$392.50$3.950Put53225049176(+95)39.38% (-1.62%)-0.282179142Elon Musk’s $1 Quadrillion AI IPO (Ad)$1 quadrillion would be enough to send a $2.8 million check to every man, woman, and child in America. That is the scale of what analysts are calling the biggest AI IPO in history.And right now, you can claim a stake before the company goes public, starting with just $500.Elon Musk is predicting this investment could climb 1,000x from here. Early access is available today.Claim Your Stake Now5/29/2026$392.50$16.043Call82 - 109(+1)39.38% (-1.62%)0.71933285/29/2026$395.00$4.704Put7852851162401(+1552)39.14% (-1.54%)-0.3217442405/29/2026$395.00$14.294Call5816585(+12)39.14% (-1.54%)0.680044185/29/2026$397.50$5.570Put40213133745(+654)38.96% (-1.45%)-0.3638151275/29/2026$397.50$12.667Call78144257(+17)38.96% (-1.45%)0.638477275/29/2026$400.00$6.557Put1,6412816452488(+117)38.85% (-1.33%)-0.4079273175/29/2026$400.00$11.141Call24150924090(+55)38.82% (-1.83%)0.594493905/29/2026$402.50$7.667Put1663756112(+14)38.50% (-1.50%)-0.453276915/29/2026$402.50$9.745Call110412258(+70)38.74% (-1.26%)0.549484265/29/2026$405.00$8.906Put697196184262(+6)38.69% (-1.16%)-0.4994331595/29/2026$405.00$8.473Call98747596808(+40)38.69% (-1.16%)0.503932045/29/2026$407.50$10.264Put24515119126(+17)38.68% (-1.06%)-0.545195805/29/2026$407.50$7.329Call38176182298(+48)38.68% (-1.06%)0.4588051745/29/2026$410.00$11.740Put1593254769(+579)38.70% (-0.97%)-0.590059435/29/2026$410.00$6.296Call1,6822362571020(+45)37.75% (-1.92%)0.4142852745/29/2026$412.50$13.330Put1421455(+9)38.74% (-0.88%)-0.63348375/29/2026$412.50$5.377Call2,50966196454(+292)38.74% (-0.88%)0.3712061375/29/2026$415.00$15.028Put51231145(-19)38.79% (-0.82%)-0.674928135/29/2026$415.00$4.564Call758189175684(+78)38.79% (-0.82%)0.3300682145/29/2026$417.50$16.822Put18 - 1325(+4)38.84% (-0.59%)-0.71407885/29/2026$417.50$3.848Call1206126198(+50)39.32% (-0.30%)0.29122715/29/2026$420.00$18.709Put197311195(+1)38.89% (-0.78%)-0.750624115/29/2026$420.00$3.222Call3,0053647292495(+363)38.89% (-0.78%)0.2549113975/29/2026$422.50$2.678Call2,1134911555(+472)38.92% (-0.60%)0.22132775/29/2026$425.00$22.720Put43 - 35(+0)38.95% (-0.90%)-0.81538235/29/2026$425.00$2.209Call48213699875(+246)38.41% (-1.44%)0.1905461725/29/2026$427.50$24.822Put31 - 16(+14)38.97% (-1.03%)-0.84312835/29/2026$427.50$1.809Call2132814195(+16)38.97% (-1.03%)0.162712425/29/2026$430.00$27.009Put2 - - 36(-2)39.00% (-1.17%)-0.86819825/29/2026$430.00$1.472Call388741201948(+1071)38.12% (-1.95%)0.1378851555/29/2026$432.50$1.192Call5357113(+23)39.06% (-1.33%)0.116111355/29/2026$435.00$31.529Put261 - 3(+1)39.17% (-1.49%)-0.90856625/29/2026$435.00$0.965Call1996120758(+241)39.17% (-1.49%)0.09736935/29/2026$437.50$0.782Call89129111(+8)39.35% (-1.62%)0.081471205/29/2026$440.00$36.224Put46 - - 12(+0)39.61% (-1.71%)-0.93733545/29/2026$440.00$0.637Call242102532357(+1351)39.61% (-1.71%)0.0682171085/29/2026$442.50$0.522Call80372639(+18)39.94% (-1.77%)0.057262255/29/2026$445.00$0.432Call151815559(+131)40.36% (-1.80%)0.048279335/29/2026$447.50$0.360Call92 - 131(+13)40.84% (-1.81%)0.04092135/29/2026$450.00$45.926Put1 - - 10(+2)41.40% (-1.78%)-0.96956415/29/2026$450.00$0.304Call362253221037(+37)41.39% (-1.79%)0.034901905/29/2026$452.50$0.258Call81 - 10(+3)41.99% (-1.75%)0.02995745/29/2026$455.00$0.222Call103941254(+25)42.64% (-1.71%)0.025878315/29/2026$457.50$0.192Call32132(+0)43.32% (-1.66%)0.02250135/29/2026$460.00$0.167Call12513106402(+17)44.03% (-1.61%)0.019683195/29/2026$462.50$0.147Call1,0181,008862(+1)44.77% (-1.56%)0.017317565/29/2026$465.00$0.130Call28102151(-2)45.53% (-1.51%)0.01532145/29/2026$467.50$0.116Call571567(+7)46.31% (-1.47%)0.01362745/29/2026$470.00$0.104Call583 - 434(+24)47.09% (-1.44%)0.01217685/29/2026$472.50$0.094Call21 - 7(+2)47.89% (-1.41%)0.0109292Louis Navellier: My #1 AI stock for 2026 (name & ticker inside) (Ad)Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top S&P 500 stock for 12 years running—and today, he's giving away his #1 AI stock pick for 2026, free. This company's sales are up 28% year over year, it holds over 30,000 patents in wireless and video technology, and it just earned an A-rating in his proprietary Stock Grader system that has cost him $9 million to build and maintain.Get the name and ticker of Louis Navellier's #1 AI stock free5/29/2026$475.00$0.085Call451915532(+3)48.70% (-1.39%)0.009851155/29/2026$477.50$0.077Call31213(-1)49.51% (-1.38%)0.00891535/29/2026$480.00$0.070Call19 - - 145(+0)50.32% (-1.38%)0.00809555/29/2026$482.50$0.064Call2116(+0)51.13% (-1.43%)0.00737525/29/2026$485.00$0.059Call21 - 24(+0)51.95% (-1.39%)0.0067392End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies AMD Options NOK Options LITE Options ASX Options NXPI Options STM Options LHX Options FLEX Options ON Options CLS Options Options Chain Tools Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NYSE:TSM) was last updated on 5/23/2026 by MarketBeat.com Staff. From Our PartnersSpaceX eyes a 1.75 trillion valuation - here's what to knowElon Musk's team has quietly filed confidential paperwork with the SEC for what Bloomberg estimates could be a...Brownstone Research | Sponsored$30 stock to buy before Starlink goes public (WATCH NOW!)In the next 3 minutes… James Altucher – legendary investor and venture capitalist… And someone who’s kno...Paradigm Press | SponsoredMy feud with Zohran MamdaniEmmy-winning analyst releases his next big story Whitney Tilson shocked the nation on 60 Minutes when he ac...Stansberry Research | SponsoredYour book attachedBill Poulos is giving away his 'Safe Trade Options Formula' book for free - but only for a limited time throug...Profits Run | SponsoredSpaceX IPO hides a much bigger storyThe SpaceX IPO could be the biggest in history at $1.75 trillion - but the real story isn't the IPO itself. ...Weiss Ratings | SponsoredSatellite Images Spot Potential $10 Trillion Discovery'Dark Energy': Elon Musk's Next Potential $10 Trillion Move A highly secure site in West Texas now houses a...Altimetry | SponsoredThe AI stocks about to become worthless (and one that isn't)Louis Navellier - who manages $1.1 billion including $358 million in AI stocks - says a new AI computer being ...InvestorPlace | SponsoredSpaceX will mint billionaires. You won't be one of them.By the time a company goes public, 95% of profits have already been made. Insiders bought SpaceX at $20 billio...Behind the Markets | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Taiwan Semiconductor Manufacturing Company Ltd. Please log in to your account or sign up in order to add this asset to your watchlist. Share Taiwan Semiconductor Manufacturing With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In Email Me a Login Link or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
