$198.24
-1.86-0.93%
At close: -
$198.47
0.230.12%
After Hours: 6:40 PM EDT
Comments
Loading...
Taiwan Semiconductor (TSM) ForecastNewsEarnings
Taiwan Semiconductor (TSM) Options
GuidanceDividendsAnalyst RatingsInsider TradesGovernment TradesShort InterestTaiwan Semiconductor (NYSE:TSM) Stock, Option Chain
Option chain shows key data for Taiwan Semiconductor's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Taiwan Semiconductor.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price149.05Jan 22, 2025
Change
00%
Bid121.9
Ask124.45
volume0
Intrest19
Strike
75
75
Last Price0.01Feb 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest723
Last Price120.67Feb 21, 2025
Change
0.220.18%
Bid116.9
Ask119.5
volume1
Intrest9
Strike
80
80
Last Price0.03Feb 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest340
Last Price116.4Jan 13, 2025
Change
00%
Bid112.15
Ask114.45
volume0
Intrest5
Strike
85
85
Last Price0.02Jan 31, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest657
Last Price102.05Jan 27, 2025
Change
00%
Bid107.05
Ask109.6
volume0
Intrest8
Strike
90
90
Last Price0.02Feb 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest699
Last Price105.64Jan 28, 2025
Change
00%
Bid102.2
Ask104.25
volume0
Intrest8
Strike
95
95
Last Price0.02Feb 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest74
Last Price100.86Feb 21, 2025
Change
1.861.88%
Bid96.9
Ask99.5
volume1
Intrest82
Strike
100
100
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4265
Last Price97.13Feb 18, 2025
Change
00%
Bid92.1
Ask94.55
volume0
Intrest18
Strike
105
105
Last Price0.01Feb 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1010
Last Price92.24Feb 18, 2025
Change
00%
Bid87.2
Ask89.6
volume0
Intrest130
Strike
110
110
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest583
Last Price82.47Feb 21, 2025
Change
3.474.04%
Bid82.25
Ask84.5
volume101
Intrest113
Strike
115
115
Last Price0.01Feb 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest547
Last Price78.55Feb 21, 2025
Change
2.072.57%
Bid77.1
Ask79.6
volume14
Intrest36
Strike
120
120
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3317
Last Price74.55Feb 20, 2025
Change
00%
Bid72.75
Ask74.55
volume0
Intrest28
Strike
125
125
Last Price0.02Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3288
Last Price71.27Feb 21, 2025
Change
1.62.3%
Bid67.2
Ask69.55
volume2
Intrest123
Strike
130
130
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3249
Last Price61.38Feb 21, 2025
Change
4.677.07%
Bid62.2
Ask64.15
volume3
Intrest69
Strike
135
135
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2679
Last Price62.48Feb 21, 2025
Change
2.333.87%
Bid57.1
Ask58.85
volume21
Intrest199
Strike
140
140
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest5776
Last Price52.66Feb 21, 2025
Change
0.911.7%
Bid52.4
Ask54.6
volume216
Intrest467
Strike
145
145
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6441
Last Price48.12Feb 21, 2025
Change
1.462.94%
Bid47.6
Ask48.5
volume17
Intrest618
Strike
150
150
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume21
Intrest3686
Last Price44.1Feb 21, 2025
Change
3.276.9%
Bid42.25
Ask44.15
volume16
Intrest198
Strike
155
155
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume27
Intrest6536
Last Price41.92Feb 21, 2025
Change
1.844.59%
Bid37.15
Ask39.45
volume10
Intrest233
Strike
160
160
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume11
Intrest7749
Last Price33.84Feb 21, 2025
Change
1.213.45%
Bid32.65
Ask34.45
volume3
Intrest317
Strike
165
165
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume186
Intrest4246
Last Price-
Change
-
Bid29.5
Ask31.95
volume0
Intrest0
Strike
167.5
167.5
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume1
Intrest174
Last Price28.1Feb 21, 2025
Change
1.966.52%
Bid27.1
Ask29.3
volume35
Intrest1105
Strike
170
170
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume181
Intrest4266
Last Price-
Change
-
Bid24.75
Ask27.05
volume0
Intrest0
Strike
172.5
172.5
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume15
Intrest230
Last Price23Feb 21, 2025
Change
1.66.5%
Bid22.85
Ask23.5
volume38
Intrest311
Strike
175
175
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume113
Intrest7106
Last Price20.65Feb 21, 2025
Change
1.898.39%
Bid20.6
Ask21.1
volume4
Intrest11
Strike
177.5
177.5
Last Price0.01Feb 21, 2025
Change
0.0375%
Bid-
Ask0.01
volume21
Intrest1018
Last Price18Feb 21, 2025
Change
2.1510.67%
Bid17.35
Ask18.4
volume156
Intrest2442
Strike
180
180
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume211
Intrest8914
Last Price17.56Feb 20, 2025
Change
00%
Bid14.65
Ask17
volume0
Intrest22
Strike
182.5
182.5
Last Price0.01Feb 21, 2025
Change
0.0375%
Bid-
Ask0.01
volume52
Intrest1354
Last Price13.05Feb 21, 2025
Change
0.554.04%
Bid11.4
Ask13.55
volume66
Intrest1164
Strike
185
185
Last Price0.01Feb 21, 2025
Change
0.0480%
Bid-
Ask0.01
volume256
Intrest6387
Last Price10.2Feb 21, 2025
Change
1.412.07%
Bid9.9
Ask11
volume41
Intrest82
Strike
187.5
187.5
Last Price0.01Feb 21, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume80
Intrest2183
Last Price8.3Feb 21, 2025
Change
1.616.16%
Bid7.25
Ask9.35
volume391
Intrest5564
Strike
190
190
Last Price0.01Feb 21, 2025
Change
0.0990%
Bid-
Ask0.01
volume1856
Intrest13449
Last Price5.8Feb 21, 2025
Change
1.2918.19%
Bid4.85
Ask6
volume41
Intrest366
Strike
192.5
192.5
Last Price0.01Feb 21, 2025
Change
0.1191.67%
Bid-
Ask0.01
volume543
Intrest3416
Last Price3.3Feb 21, 2025
Change
2.138.89%
Bid2.88
Ask3.55
volume1286
Intrest36059
Strike
195
195
Last Price0.02Feb 21, 2025
Change
0.2492.31%
Bid0.01
Ask0.02
volume2044
Intrest19097
Last Price0.75Feb 21, 2025
Change
2.576.92%
Bid0.57
Ask0.9
volume1084
Intrest1255
Strike
197.5
197.5
Last Price0.02Feb 21, 2025
Change
0.6296.88%
Bid0.01
Ask0.03
volume2653
Intrest4423
Last Price0.01Feb 21, 2025
Change
1.6299.39%
Bid-
Ask0.01
volume4902
Intrest14421
Strike
200
200
Last Price1.64Feb 21, 2025
Change
0.1510.07%
Bid1.59
Ask1.92
volume6710
Intrest10027
Last Price0.01Feb 21, 2025
Change
0.6498.46%
Bid-
Ask0.01
volume3851
Intrest4055
Strike
202.5
202.5
Last Price4.13Feb 21, 2025
Change
0.9931.53%
Bid4.05
Ask5.3
volume1517
Intrest1968
Last Price0.01Feb 21, 2025
Change
0.2195.45%
Bid-
Ask0.01
volume3452
Intrest4283
Strike
205
205
Last Price6.58Feb 21, 2025
Change
1.3325.33%
Bid6.2
Ask7.45
volume2283
Intrest3798
Last Price0.01Feb 21, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume654
Intrest7206
Strike
207.5
207.5
Last Price9.35Feb 21, 2025
Change
1.5519.87%
Bid8.5
Ask10.15
volume893
Intrest2061
Last Price0.01Feb 21, 2025
Change
0.0375%
Bid-
Ask0.01
volume1584
Intrest33580
Strike
210
210
Last Price13Feb 21, 2025
Change
3.0630.78%
Bid11
Ask12.65
volume69
Intrest1629
Last Price0.01Feb 21, 2025
Change
0.0375%
Bid-
Ask0.01
volume151
Intrest4434
Strike
212.5
212.5
Last Price15.68Feb 21, 2025
Change
3.0323.95%
Bid12.9
Ask15.5
volume25
Intrest42
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume161
Intrest5656
Strike
215
215
Last Price13.1Feb 21, 2025
Change
1.6711.31%
Bid15.15
Ask17.65
volume4
Intrest28
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume38
Intrest3195
Strike
217.5
217.5
Last Price20Feb 21, 2025
Change
2.2512.68%
Bid17.9
Ask20.15
volume9
Intrest36
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume255
Intrest11678
Strike
220
220
Last Price19Feb 21, 2025
Change
1.256.17%
Bid20.25
Ask22.65
volume14
Intrest1599
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume91
Intrest2856
Strike
222.5
222.5
Last Price20.8Feb 21, 2025
Change
1.958.57%
Bid22.65
Ask25.15
volume7
Intrest23
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume88
Intrest4074
Strike
225
225
Last Price25.25Feb 20, 2025
Change
00%
Bid25.15
Ask27.65
volume0
Intrest200
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume13
Intrest1376
Strike
227.5
227.5
Last Price29.58Feb 14, 2025
Change
00%
Bid27.65
Ask31
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume35
Intrest9556
Strike
230
230
Last Price26.9Feb 18, 2025
Change
00%
Bid30.15
Ask33.5
volume0
Intrest1
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume4
Intrest3671
Strike
232.5
232.5
Last Price30.88Feb 13, 2025
Change
00%
Bid32.65
Ask36
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume27
Intrest10845
Strike
235
235
Last Price27.35Feb 10, 2025
Change
00%
Bid35.15
Ask38.5
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume3
Intrest461
Strike
237.5
237.5
Last Price16.45Jan 23, 2025
Change
00%
Bid37.65
Ask41
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume45
Intrest3365
Strike
240
240
Last Price30.25Feb 11, 2025
Change
00%
Bid40.15
Ask42.65
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume115
Intrest2965
Strike
245
245
Last Price33.46Feb 07, 2025
Change
00%
Bid45.15
Ask48.5
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume26
Intrest6718
Strike
250
250
Last Price38.95Jan 31, 2025
Change
00%
Bid50.15
Ask53.5
volume0
Intrest0
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest478
Strike
255
255
Last Price31.08Jan 22, 2025
Change
00%
Bid55.15
Ask58.5
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest2195
Strike
260
260
Last Price52.25Jan 08, 2025
Change
00%
Bid60.15
Ask62.65
volume0
Intrest0
Last Price0.04Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4
Strike
265
265
Last Price-
Change
-
Bid65.15
Ask68.65
volume0
Intrest0
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1577
Strike
270
270
Last Price61.7Jan 08, 2025
Change
00%
Bid70.15
Ask72.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
275
275
Last Price72.35Feb 14, 2025
Change
00%
Bid75.15
Ask78.5
volume0
Intrest0
Last Price0.02Feb 21, 2025
Change
0.01100%
Bid-
Ask0.01
volume20
Intrest720
Strike
280
280
Last Price62.7Jan 16, 2025
Change
00%
Bid80.15
Ask83.5
volume0
Intrest0
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest355
Strike
290
290
Last Price80.95Jan 10, 2025
Change
00%
Bid90.15
Ask93.5
volume0
Intrest0
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1018
Strike
300
300
Last Price109.7Jan 27, 2025
Change
00%
Bid100.15
Ask103.5
volume0
Intrest0
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest651
Strike
310
310
Last Price97Jan 17, 2025
Change
00%
Bid110.15
Ask113.5
volume0
Intrest0
Last Price0.16Jan 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
320
320
Last Price-
Change
-
Bid120.15
Ask123.5
volume0
Intrest0
Last Price0.02Jan 31, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest51
Strike
330
330
Last Price-
Change
-
Bid130.15
Ask133.5
volume0
Intrest0