$170.65
-6.45-3.64%
At close: -
$168.51
-2.14-1.25%
After Hours: 7:59 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 Price64.35Mar 04, 2025
Change
00%
Bid55.2
Ask56.65
volume0
Intrest3
Strike
115
115
Last Price0.01Mar 10, 2025
Change
00%
Bid-
Ask0.01
volume49
Intrest70
Last Price57.88Mar 07, 2025
Change
00%
Bid50.2
Ask51.25
volume0
Intrest4
Strike
120
120
Last Price0.04Mar 10, 2025
Change
0.03300%
Bid-
Ask0.02
volume1
Intrest158
Last Price-
Change
-
Bid45.15
Ask46.65
volume0
Intrest0
Strike
125
125
Last Price0.02Mar 10, 2025
Change
00%
Bid0.01
Ask0.14
volume20
Intrest506
Last Price46.95Mar 03, 2025
Change
00%
Bid40.15
Ask41.4
volume0
Intrest5
Strike
130
130
Last Price0.04Mar 10, 2025
Change
00%
Bid0.04
Ask0.25
volume20
Intrest923
Last Price44.1Feb 28, 2025
Change
00%
Bid35.45
Ask36.7
volume0
Intrest13
Strike
135
135
Last Price0.08Mar 10, 2025
Change
0.05166.67%
Bid0.01
Ask0.1
volume327
Intrest1486
Last Price34.1Mar 10, 2025
Change
-
Bid34.35
Ask35.8
volume1
Intrest0
Strike
136
136
Last Price0.09Mar 10, 2025
Change
0.0218.18%
Bid0.01
Ask0.14
volume202
Intrest257
Last Price35.9Mar 07, 2025
Change
00%
Bid32.9
Ask34.75
volume0
Intrest1
Strike
137
137
Last Price0.05Mar 10, 2025
Change
0.0116.67%
Bid0.05
Ask0.15
volume22
Intrest62
Last Price45.95Mar 05, 2025
Change
00%
Bid32.5
Ask33.85
volume0
Intrest1
Strike
138
138
Last Price0.11Mar 10, 2025
Change
0.0457.14%
Bid0.03
Ask0.15
volume1015
Intrest212
Last Price31.15Mar 10, 2025
Change
-
Bid31.5
Ask32.1
volume2
Intrest0
Strike
139
139
Last Price0.12Mar 10, 2025
Change
0.06100%
Bid0.04
Ask0.16
volume12
Intrest108
Last Price30.36Mar 10, 2025
Change
-
Bid30.6
Ask31.75
volume12
Intrest0
Strike
140
140
Last Price0.15Mar 10, 2025
Change
0.0666.67%
Bid0.1
Ask0.18
volume221
Intrest1792
Last Price34.4Mar 07, 2025
Change
00%
Bid28.95
Ask30.45
volume0
Intrest1
Strike
141
141
Last Price0.15Mar 10, 2025
Change
0.0666.67%
Bid0.07
Ask0.2
volume12
Intrest15
Last Price-
Change
-
Bid28
Ask29.8
volume0
Intrest0
Strike
142
142
Last Price0.2Mar 10, 2025
Change
0.1100%
Bid0.08
Ask0.21
volume32
Intrest248
Last Price-
Change
-
Bid27.65
Ask28.15
volume0
Intrest0
Strike
143
143
Last Price0.2Mar 10, 2025
Change
0.0866.67%
Bid0.11
Ask0.23
volume14
Intrest157
Last Price-
Change
-
Bid26
Ask27.85
volume0
Intrest0
Strike
144
144
Last Price0.24Mar 10, 2025
Change
0.13118.18%
Bid0.13
Ask0.25
volume25
Intrest52
Last Price25.5Mar 10, 2025
Change
5.417.48%
Bid25.05
Ask26.55
volume2
Intrest11
Strike
145
145
Last Price0.21Mar 10, 2025
Change
0.0640%
Bid0.14
Ask0.27
volume146
Intrest343
Last Price-
Change
-
Bid24.1
Ask25.8
volume0
Intrest0
Strike
146
146
Last Price0.27Mar 10, 2025
Change
0.1168.75%
Bid0.15
Ask0.29
volume277
Intrest302
Last Price22.34Mar 10, 2025
Change
-
Bid23.1
Ask24.6
volume4
Intrest0
Strike
147
147
Last Price0.29Mar 10, 2025
Change
0.152.63%
Bid0.19
Ask0.32
volume70
Intrest8
Last Price23.1Mar 10, 2025
Change
-
Bid22.8
Ask23.9
volume4
Intrest0
Strike
148
148
Last Price0.36Mar 10, 2025
Change
0.1463.64%
Bid0.23
Ask0.35
volume41
Intrest404
Last Price19.7Mar 10, 2025
Change
10.1534%
Bid21.15
Ask23
volume4
Intrest1
Strike
149
149
Last Price0.37Mar 10, 2025
Change
0.1326%
Bid0.26
Ask0.35
volume54
Intrest43
Last Price21.05Mar 10, 2025
Change
5.2319.9%
Bid20.3
Ask22
volume13
Intrest14
Strike
150
150
Last Price0.35Mar 10, 2025
Change
0.1252.17%
Bid0.33
Ask0.36
volume625
Intrest793
Last Price-
Change
-
Bid18.5
Ask19.65
volume0
Intrest0
Strike
152.5
152.5
Last Price0.54Mar 10, 2025
Change
0.2480%
Bid0.42
Ask0.5
volume222
Intrest220
Last Price15.34Mar 10, 2025
Change
13.5646.92%
Bid16.15
Ask16.75
volume3
Intrest5
Strike
155
155
Last Price0.74Mar 10, 2025
Change
0.3276.19%
Bid0.6
Ask0.65
volume282
Intrest985
Last Price14.15Mar 10, 2025
Change
5.3327.36%
Bid13.15
Ask14.9
volume6
Intrest2
Strike
157.5
157.5
Last Price0.87Mar 10, 2025
Change
0.3258.18%
Bid0.79
Ask0.86
volume447
Intrest302
Last Price11.85Mar 10, 2025
Change
3.8724.62%
Bid11
Ask12.85
volume61
Intrest72
Strike
160
160
Last Price1.15Mar 10, 2025
Change
0.5179.69%
Bid1.09
Ask1.17
volume1201
Intrest1737
Last Price8.9Mar 10, 2025
Change
3.5628.57%
Bid9.65
Ask10
volume9
Intrest58
Strike
162.5
162.5
Last Price1.57Mar 10, 2025
Change
0.6774.44%
Bid1.51
Ask1.61
volume564
Intrest707
Last Price7.95Mar 10, 2025
Change
4.9538.37%
Bid7.75
Ask8.35
volume51
Intrest5077
Strike
165
165
Last Price2.29Mar 10, 2025
Change
1.1295.73%
Bid2.09
Ask2.2
volume907
Intrest6919
Last Price5.76Mar 10, 2025
Change
5.1447.16%
Bid6.05
Ask6.35
volume148
Intrest130
Strike
167.5
167.5
Last Price3.02Mar 10, 2025
Change
1.54104.05%
Bid2.84
Ask3.05
volume615
Intrest432
Last Price4.69Mar 10, 2025
Change
3.9645.78%
Bid4.6
Ask4.8
volume1945
Intrest261
Strike
170
170
Last Price4.02Mar 10, 2025
Change
1.8585.25%
Bid3.85
Ask4.05
volume4270
Intrest6093
Last Price3.48Mar 10, 2025
Change
3.4249.57%
Bid3.35
Ask3.55
volume780
Intrest237
Strike
172.5
172.5
Last Price5.65Mar 10, 2025
Change
2.7695.5%
Bid4.65
Ask5.35
volume349
Intrest706
Last Price2.52Mar 10, 2025
Change
3.1855.79%
Bid2.4
Ask2.52
volume1883
Intrest657
Strike
175
175
Last Price7.15Mar 10, 2025
Change
3.4593.24%
Bid6.55
Ask6.85
volume620
Intrest2114
Last Price1.71Mar 10, 2025
Change
2.7962%
Bid1.65
Ask1.75
volume917
Intrest838
Strike
177.5
177.5
Last Price8.45Mar 10, 2025
Change
3.570.71%
Bid7.95
Ask8.65
volume173
Intrest914
Last Price1.15Mar 10, 2025
Change
2.164.62%
Bid1.1
Ask1.17
volume4168
Intrest5647
Strike
180
180
Last Price10.4Mar 10, 2025
Change
4.2569.11%
Bid10.25
Ask11.05
volume378
Intrest5932
Last Price0.75Mar 10, 2025
Change
1.5967.95%
Bid0.7
Ask0.8
volume904
Intrest583
Strike
182.5
182.5
Last Price12.64Mar 10, 2025
Change
4.3853.03%
Bid12.05
Ask13.3
volume26
Intrest1405
Last Price0.49Mar 10, 2025
Change
1.2171.18%
Bid0.46
Ask0.5
volume2910
Intrest5745
Strike
185
185
Last Price15.02Mar 10, 2025
Change
5.3254.85%
Bid14.35
Ask15
volume128
Intrest1151
Last Price0.32Mar 10, 2025
Change
0.871.43%
Bid0.29
Ask0.33
volume8956
Intrest1433
Strike
187.5
187.5
Last Price17.13Mar 10, 2025
Change
5.2343.95%
Bid16.85
Ask17.35
volume253
Intrest844
Last Price0.2Mar 10, 2025
Change
0.5774.03%
Bid0.2
Ask0.21
volume9277
Intrest5553
Strike
190
190
Last Price21.38Mar 10, 2025
Change
7.2250.99%
Bid19.1
Ask20.45
volume86
Intrest747
Last Price0.15Mar 10, 2025
Change
0.3871.7%
Bid0.11
Ask0.15
volume419
Intrest1402
Strike
192.5
192.5
Last Price23Mar 10, 2025
Change
5.2529.58%
Bid21.25
Ask22.9
volume28
Intrest123
Last Price0.1Mar 10, 2025
Change
0.2571.43%
Bid0.08
Ask0.1
volume457
Intrest1341
Strike
195
195
Last Price24.16Mar 10, 2025
Change
4.120.44%
Bid23.5
Ask24.65
volume55
Intrest555
Last Price0.05Mar 10, 2025
Change
0.1878.26%
Bid0.05
Ask0.08
volume1043
Intrest468
Strike
197.5
197.5
Last Price27.95Mar 10, 2025
Change
5.7325.79%
Bid26.15
Ask27.8
volume4
Intrest45
Last Price0.05Mar 10, 2025
Change
0.166.67%
Bid0.04
Ask0.05
volume2507
Intrest11959
Strike
200
200
Last Price30.55Mar 10, 2025
Change
6.426.5%
Bid28.75
Ask30.2
volume49
Intrest926
Last Price0.04Mar 10, 2025
Change
0.0763.64%
Bid0.02
Ask0.11
volume51
Intrest357
Strike
202.5
202.5
Last Price32.63Mar 10, 2025
Change
1.073.39%
Bid31.4
Ask32.75
volume3
Intrest36
Last Price0.03Mar 10, 2025
Change
0.0770%
Bid0.02
Ask0.08
volume142
Intrest835
Strike
205
205
Last Price30.94Mar 10, 2025
Change
0.882.77%
Bid33.7
Ask35.3
volume24
Intrest101
Last Price0.03Mar 10, 2025
Change
0.0350%
Bid0.02
Ask0.03
volume14
Intrest325
Strike
207.5
207.5
Last Price31.06Mar 06, 2025
Change
00%
Bid36.35
Ask37.6
volume0
Intrest6
Last Price0.02Mar 10, 2025
Change
0.0466.67%
Bid0.02
Ask0.05
volume136
Intrest1776
Strike
210
210
Last Price41.97Mar 10, 2025
Change
8.4725.28%
Bid38.5
Ask39.95
volume1
Intrest3
Last Price0.03Mar 10, 2025
Change
0.0125%
Bid-
Ask0.1
volume11
Intrest90
Strike
212.5
212.5
Last Price28.3Mar 05, 2025
Change
00%
Bid41
Ask42.45
volume0
Intrest1
Last Price0.01Mar 10, 2025
Change
0.0375%
Bid-
Ask0.03
volume20
Intrest729
Strike
215
215
Last Price43.45Mar 10, 2025
Change
12.6541.07%
Bid43.6
Ask45.25
volume6
Intrest0
Last Price0.01Mar 10, 2025
Change
0.0150%
Bid-
Ask0.04
volume2
Intrest166
Strike
217.5
217.5
Last Price-
Change
-
Bid45.95
Ask47.8
volume0
Intrest0
Last Price0.02Mar 10, 2025
Change
0.01100%
Bid0.01
Ask0.02
volume50
Intrest983
Strike
220
220
Last Price34.1Feb 27, 2025
Change
00%
Bid48.45
Ask50.2
volume0
Intrest0
Last Price0.06Mar 06, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest87
Strike
222.5
222.5
Last Price47.85Mar 07, 2025
Change
00%
Bid50.95
Ask52.4
volume0
Intrest0
Last Price0.01Mar 10, 2025
Change
0.0150%
Bid-
Ask0.01
volume17
Intrest1475
Strike
225
225
Last Price44.4Feb 28, 2025
Change
00%
Bid53.7
Ask55.2
volume0
Intrest0
Last Price0.01Mar 10, 2025
Change
0.0375%
Bid-
Ask0.01
volume2
Intrest342
Strike
230
230
Last Price46.85Feb 27, 2025
Change
00%
Bid58.7
Ask59.95
volume0
Intrest0
Last Price0.01Mar 10, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest248
Strike
235
235
Last Price64.35Mar 10, 2025
Change
-
Bid63.45
Ask65.3
volume3
Intrest0
Last Price0.01Mar 05, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest339
Strike
240
240
Last Price-
Change
-
Bid68.45
Ask70.3
volume0
Intrest0
Last Price0.01Mar 10, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest149
Strike
245
245
Last Price-
Change
-
Bid73.45
Ask75.3
volume0
Intrest0
Last Price0.04Mar 04, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest177
Strike
250
250
Last Price-
Change
-
Bid78.9
Ask79.85
volume0
Intrest0
Last Price0.08Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest33
Strike
255
255
Last Price-
Change
-
Bid83.75
Ask84.9
volume0
Intrest0
Last Price0.08Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest14
Strike
260
260
Last Price-
Change
-
Bid88.6
Ask89.9
volume0
Intrest0
Last Price0.07Feb 14, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest28
Strike
265
265
Last Price-
Change
-
Bid93.7
Ask94.9
volume0
Intrest0
Last Price0.07Feb 20, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid98.75
Ask99.95
volume0
Intrest0
Last Price0.07Feb 14, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest10
Strike
275
275
Last Price-
Change
-
Bid103.9
Ask105.1
volume0
Intrest0
Last Price0.07Feb 11, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest3
Strike
280
280
Last Price-
Change
-
Bid108.45
Ask109.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid113.8
Ask115.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid118.75
Ask119.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid123.55
Ask124.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid128.5
Ask129.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid133.75
Ask134.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid138.65
Ask139.9
volume0
Intrest0