$211.50
-3.29-1.53%
At close: -
$210.99
-0.51-0.24%
After Hours: Jan 17, 7:58 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 Price108.85Jan 17, 2025
Change
8.278.22%
Bid105.75
Ask108.3
volume2
Intrest2
Strike
105
105
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest25
Last Price96.25Jan 15, 2025
Change
00%
Bid100.5
Ask103.3
volume0
Intrest3
Strike
110
110
Last Price0.05Jan 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price102.98Jan 16, 2025
Change
00%
Bid95.85
Ask98.65
volume0
Intrest3
Strike
115
115
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price96.85Jan 16, 2025
Change
00%
Bid91
Ask92.4
volume0
Intrest3
Strike
120
120
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price88.4Jan 17, 2025
Change
-
Bid85.95
Ask87.7
volume8
Intrest0
Strike
125
125
Last Price0.03Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest72
Last Price71.3Dec 27, 2024
Change
00%
Bid81
Ask83.1
volume0
Intrest1
Strike
130
130
Last Price0.03Jan 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest27
Last Price82.75Jan 16, 2025
Change
00%
Bid76
Ask78.55
volume0
Intrest1
Strike
135
135
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest128
Last Price76.29Jan 16, 2025
Change
00%
Bid70.7
Ask72.95
volume0
Intrest63
Strike
140
140
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest246
Last Price71.76Jan 16, 2025
Change
00%
Bid65.65
Ask68.45
volume0
Intrest12
Strike
145
145
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume130
Intrest507
Last Price67.75Jan 16, 2025
Change
00%
Bid61.1
Ask63.45
volume0
Intrest19
Strike
150
150
Last Price0.01Jan 17, 2025
Change
0.0266.67%
Bid-
Ask0.02
volume663
Intrest1603
Last Price57.8Jan 17, 2025
Change
3.455.63%
Bid56.1
Ask58.45
volume1
Intrest2
Strike
155
155
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume26
Intrest206
Last Price58.3Jan 16, 2025
Change
00%
Bid50.65
Ask53.35
volume0
Intrest12
Strike
160
160
Last Price0.01Jan 17, 2025
Change
0.0266.67%
Bid0.01
Ask0.23
volume32
Intrest1566
Last Price37.65Dec 27, 2024
Change
00%
Bid46.15
Ask48.4
volume0
Intrest0
Strike
165
165
Last Price0.04Jan 17, 2025
Change
0.0120%
Bid0.02
Ask0.03
volume47
Intrest2422
Last Price49Jan 16, 2025
Change
00%
Bid43.15
Ask45.95
volume0
Intrest7
Strike
167.5
167.5
Last Price0.05Jan 17, 2025
Change
00%
Bid-
Ask0.25
volume14
Intrest23
Last Price43.38Jan 17, 2025
Change
5.6211.47%
Bid40.6
Ask42.55
volume2
Intrest153
Strike
170
170
Last Price0.03Jan 17, 2025
Change
0.0457.14%
Bid0.03
Ask0.06
volume91
Intrest548
Last Price40.46Jan 17, 2025
Change
5.3911.76%
Bid38.65
Ask40
volume3
Intrest13
Strike
172.5
172.5
Last Price0.05Jan 17, 2025
Change
0.0228.57%
Bid0.04
Ask0.26
volume123
Intrest909
Last Price39.4Jan 17, 2025
Change
2.355.63%
Bid36.15
Ask38
volume1
Intrest43
Strike
175
175
Last Price0.05Jan 17, 2025
Change
0.0444.44%
Bid0.05
Ask0.67
volume44
Intrest3824
Last Price41Jan 16, 2025
Change
00%
Bid33.5
Ask35.45
volume0
Intrest7
Strike
177.5
177.5
Last Price0.08Jan 17, 2025
Change
0.0220%
Bid-
Ask0.08
volume274
Intrest148
Last Price34.36Jan 17, 2025
Change
3.539.32%
Bid31.1
Ask32
volume2
Intrest161
Strike
180
180
Last Price0.09Jan 17, 2025
Change
0.0218.18%
Bid0.08
Ask0.11
volume422
Intrest1380
Last Price36.3Jan 16, 2025
Change
00%
Bid28.45
Ask30.55
volume0
Intrest23
Strike
182.5
182.5
Last Price0.11Jan 17, 2025
Change
00%
Bid0.1
Ask0.12
volume210
Intrest971
Last Price28.62Jan 17, 2025
Change
3.6711.37%
Bid26.2
Ask27.45
volume9
Intrest84
Strike
185
185
Last Price0.14Jan 17, 2025
Change
0.016.67%
Bid0.12
Ask0.14
volume888
Intrest3208
Last Price33.5Jan 16, 2025
Change
00%
Bid23.7
Ask26.1
volume0
Intrest18
Strike
187.5
187.5
Last Price0.15Jan 17, 2025
Change
0.0211.76%
Bid0.12
Ask0.37
volume321
Intrest677
Last Price23.55Jan 17, 2025
Change
3.1511.8%
Bid21.3
Ask22.6
volume4
Intrest266
Strike
190
190
Last Price0.19Jan 17, 2025
Change
0.015%
Bid0.18
Ask0.19
volume443
Intrest1657
Last Price21Jan 17, 2025
Change
3.8615.53%
Bid18.8
Ask20.05
volume29
Intrest50
Strike
192.5
192.5
Last Price0.25Jan 17, 2025
Change
0.014.17%
Bid0.16
Ask0.26
volume232
Intrest652
Last Price16.9Jan 17, 2025
Change
5.5924.86%
Bid16
Ask18.1
volume217
Intrest1301
Strike
195
195
Last Price0.3Jan 17, 2025
Change
0.0520%
Bid0.3
Ask0.32
volume1186
Intrest4802
Last Price14.5Jan 17, 2025
Change
3.4819.35%
Bid14.4
Ask15.85
volume6
Intrest75
Strike
197.5
197.5
Last Price0.41Jan 17, 2025
Change
0.1241.38%
Bid0.38
Ask0.41
volume498
Intrest269
Last Price12.26Jan 17, 2025
Change
3.3421.41%
Bid12.1
Ask12.95
volume179
Intrest1204
Strike
200
200
Last Price0.54Jan 17, 2025
Change
0.122.73%
Bid0.53
Ask0.57
volume1891
Intrest5360
Last Price10Jan 17, 2025
Change
3.3525.09%
Bid9
Ask10.75
volume163
Intrest4940
Strike
202.5
202.5
Last Price0.81Jan 17, 2025
Change
0.2237.29%
Bid0.77
Ask0.82
volume1379
Intrest613
Last Price8Jan 17, 2025
Change
3.0527.6%
Bid7.75
Ask8.15
volume554
Intrest5889
Strike
205
205
Last Price1.2Jan 17, 2025
Change
0.3642.86%
Bid1.17
Ask1.23
volume2805
Intrest1787
Last Price6.1Jan 17, 2025
Change
2.629.89%
Bid5.9
Ask6.2
volume212
Intrest8535
Strike
207.5
207.5
Last Price1.86Jan 17, 2025
Change
0.6756.3%
Bid1.78
Ask1.86
volume2030
Intrest565
Last Price4.4Jan 17, 2025
Change
2.637.14%
Bid4.3
Ask4.5
volume1549
Intrest5098
Strike
210
210
Last Price2.71Jan 17, 2025
Change
0.9352.25%
Bid2.66
Ask2.76
volume5930
Intrest1793
Last Price3.2Jan 17, 2025
Change
2.0539.05%
Bid3.05
Ask3.2
volume2011
Intrest427
Strike
212.5
212.5
Last Price3.85Jan 17, 2025
Change
1.2648.65%
Bid3.8
Ask4
volume1287
Intrest743
Last Price2.1Jan 17, 2025
Change
1.846.15%
Bid2.05
Ask2.14
volume5251
Intrest2168
Strike
215
215
Last Price5.59Jan 17, 2025
Change
1.7947.11%
Bid5.2
Ask5.5
volume2876
Intrest1312
Last Price1.38Jan 17, 2025
Change
1.4751.58%
Bid1.33
Ask1.35
volume1878
Intrest1347
Strike
217.5
217.5
Last Price7.2Jan 17, 2025
Change
2.1342.01%
Bid7
Ask7.3
volume264
Intrest649
Last Price0.88Jan 17, 2025
Change
1.155.56%
Bid0.82
Ask0.87
volume4280
Intrest5486
Strike
220
220
Last Price9.44Jan 17, 2025
Change
2.638.01%
Bid8.45
Ask9.95
volume329
Intrest1693
Last Price0.51Jan 17, 2025
Change
0.8462.22%
Bid0.5
Ask0.54
volume4028
Intrest1606
Strike
222.5
222.5
Last Price11.7Jan 17, 2025
Change
3.136.05%
Bid10.35
Ask12.4
volume9
Intrest30
Last Price0.33Jan 17, 2025
Change
0.5763.33%
Bid0.3
Ask0.32
volume2676
Intrest5817
Strike
225
225
Last Price13.7Jan 17, 2025
Change
3.1429.73%
Bid12.6
Ask14.85
volume6
Intrest78
Last Price0.19Jan 17, 2025
Change
0.4168.33%
Bid0.19
Ask0.2
volume1272
Intrest1333
Strike
227.5
227.5
Last Price10.15Jan 16, 2025
Change
00%
Bid15.6
Ask16.6
volume0
Intrest34
Last Price0.12Jan 17, 2025
Change
0.2870%
Bid0.11
Ask0.12
volume3152
Intrest6383
Strike
230
230
Last Price17.5Jan 17, 2025
Change
4.0530.11%
Bid16.4
Ask19.55
volume6
Intrest52
Last Price0.08Jan 17, 2025
Change
0.2273.33%
Bid0.07
Ask0.08
volume511
Intrest2856
Strike
232.5
232.5
Last Price15Jan 16, 2025
Change
00%
Bid19.85
Ask21.55
volume0
Intrest1
Last Price0.05Jan 17, 2025
Change
0.1473.68%
Bid0.04
Ask0.06
volume456
Intrest3014
Strike
235
235
Last Price19.38Jan 16, 2025
Change
00%
Bid22.4
Ask23.95
volume0
Intrest3
Last Price0.04Jan 17, 2025
Change
0.171.43%
Bid0.02
Ask0.05
volume736
Intrest1142
Strike
237.5
237.5
Last Price17.35Jan 16, 2025
Change
00%
Bid25.55
Ask26.95
volume0
Intrest0
Last Price0.02Jan 17, 2025
Change
0.0777.78%
Bid0.02
Ask0.04
volume184
Intrest849
Strike
240
240
Last Price29.05Jan 17, 2025
Change
6.8831.03%
Bid28.1
Ask29.4
volume2
Intrest5
Last Price0.03Jan 17, 2025
Change
0.0457.14%
Bid0.01
Ask0.03
volume64
Intrest196
Strike
242.5
242.5
Last Price26.6Jan 16, 2025
Change
00%
Bid29.45
Ask31.95
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
0.0583.33%
Bid0.01
Ask0.02
volume28
Intrest388
Strike
245
245
Last Price31Jan 17, 2025
Change
1.24.03%
Bid32.95
Ask34.5
volume1
Intrest5
Last Price0.01Jan 17, 2025
Change
0.0685.71%
Bid0.01
Ask0.02
volume21
Intrest501
Strike
247.5
247.5
Last Price29.5Jan 16, 2025
Change
00%
Bid35.45
Ask36.95
volume0
Intrest0
Last Price0.02Jan 17, 2025
Change
0.0250%
Bid0.01
Ask0.02
volume363
Intrest1037
Strike
250
250
Last Price31.35Jan 16, 2025
Change
00%
Bid37.35
Ask39.55
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
0.0480%
Bid-
Ask0.02
volume5
Intrest44
Strike
252.5
252.5
Last Price33.5Jan 16, 2025
Change
00%
Bid39.7
Ask42.15
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume168
Intrest216
Strike
255
255
Last Price36.9Jan 16, 2025
Change
00%
Bid42.1
Ask44
volume0
Intrest0
Last Price0.02Jan 17, 2025
Change
0.0133.33%
Bid-
Ask0.01
volume11
Intrest362
Strike
260
260
Last Price42.25Jan 16, 2025
Change
00%
Bid47.35
Ask49
volume0
Intrest0
Last Price0.02Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest255
Strike
265
265
Last Price47.35Jan 16, 2025
Change
00%
Bid52.15
Ask54.6
volume0
Intrest0
Last Price0.02Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4412
Strike
270
270
Last Price52.05Jan 16, 2025
Change
00%
Bid57.3
Ask59.45
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume102
Intrest245
Strike
275
275
Last Price58.75Jan 16, 2025
Change
00%
Bid62.95
Ask64.6
volume0
Intrest0
Last Price0.02Jan 16, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest97
Strike
280
280
Last Price64.4Jan 16, 2025
Change
00%
Bid67.75
Ask69.1
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.22
volume3
Intrest39
Strike
285
285
Last Price65.8Jan 16, 2025
Change
00%
Bid72.2
Ask74.05
volume0
Intrest0
Last Price0.06Jan 15, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest34
Strike
290
290
Last Price74.4Jan 16, 2025
Change
00%
Bid77.1
Ask79.55
volume0
Intrest0
Last Price0.05Jan 15, 2025
Change
00%
Bid-
Ask0.62
volume0
Intrest5
Strike
295
295
Last Price79.8Jan 16, 2025
Change
00%
Bid82.1
Ask84.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.62
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid86.9
Ask89.1
volume0
Intrest0
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest1
Strike
305
305
Last Price87.45Jan 16, 2025
Change
00%
Bid92.95
Ask94.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.61
volume0
Intrest0
Strike
310
310
Last Price94.4Jan 16, 2025
Change
00%
Bid97.1
Ask99.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.61
volume0
Intrest0
Strike
315
315
Last Price95.65Jan 16, 2025
Change
00%
Bid102.1
Ask104.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.61
volume0
Intrest0
Strike
320
320
Last Price104.4Jan 16, 2025
Change
00%
Bid106.6
Ask109.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Strike
325
325
Last Price104.15Jan 16, 2025
Change
00%
Bid112.15
Ask114.15
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
-
Bid-
Ask0.21
volume1
Intrest0
Strike
330
330
Last Price-
Change
-
Bid117.4
Ask119.45
volume0
Intrest0