Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

TSM
Taiwan Semiconductor Manufacturing Company Ltd.
stock NYSE ADR

At Close
May 16, 2025 3:59:30 PM EDT
194.16USD-0.031%(-0.06)9,146,662
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 16, 2025 9:28:30 AM EDT
194.91USD+0.355%(+0.69)55,798
After-hours
May 16, 2025 4:55:30 PM EDT
193.39USD-0.397%(-0.77)66,004
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 16, 2025May 23, 2025May 30, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Jul 18, 2025Aug 15, 2025Sep 19, 2025Oct 17, 2025Nov 21, 2025Dec 19, 2025Jan 16, 2026Mar 20, 2026Jun 18, 2026Dec 18, 2026Jan 15, 2027

ITM/OTM for May 16, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
71,70970,4773,045116,618


TSM May 16, 2025 Exp. - Volume by Strike
Puts
Calls

TSM May 16, 2025 Exp. - Open Interest by Strike

Puts
Calls

TSM May 16, 2025 Exp. - Max Pain @ $170.00

Puts
Calls


TSM May 16, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
330.00 C0.04+300.00%2024004-04TSM250516C00330000
320.00 C0.05+150.00%16703-27TSM250516C00320000
310.00 C0.01-50.00%145505-09TSM250516C00310000
300.00 C0.010.00%284904-25TSM250516C00300000
290.00 C0.01-50.00%125904-17TSM250516C00290000
280.00 C0.010.00%51,68505-13TSM250516C00280000
270.00 C0.010.00%126905-05TSM250516C00270000
260.00 C0.010.00%274405-14TSM250516C00260000
255.00 C00%0TSM250516C00255000
250.00 C0.010.00%192,69805-13TSM250516C00250000
245.00 C00%0TSM250516C00245000
240.00 C0.010.00%61,80405-14TSM250516C00240000
235.00 C0.010.00%12305-14TSM250516C00235000
230.00 C0.010.00%882,02105-15TSM250516C00230000
225.00 C0.010.00%223705-15TSM250516C00225000
222.50 C00%0TSM250516C00222500
220.00 C0.01-50.00%122,00705-15TSM250516C00220000
217.50 C00%0TSM250516C00217500
215.00 C0.01-75.00%4134405-15TSM250516C00215000
212.50 C00%0TSM250516C00212500
210.00 C0.02-66.67%13213,56205-15TSM250516C00210000
207.50 C0.020%11811505-15TSM250516C00207500
205.00 C0.04-78.95%19988705-15TSM250516C00205000
202.50 C0.08-77.14%6152,17805-15TSM250516C00202500
200.00 C0.21-69.12%3,24833,72005-15TSM250516C00200000
197.50 C0.52-60.31%2,6723,83405-15TSM250516C00197500
195.00 C1.27-45.26%1,0832,87905-15TSM250516C00195000
192.50 C2.50-34.04%5654,07205-15TSM250516C00192500
190.00 C4.50-18.18%3685,18805-15TSM250516C00190000
187.50 C6.60-14.29%36586405-15TSM250516C00187500
185.00 C9.25-6.57%1344,96605-15TSM250516C00185000
182.50 C11.00-10.57%1012,85305-15TSM250516C00182500
180.00 C13.48-9.04%834,84105-15TSM250516C00180000
177.50 C16.05-5.25%541,19805-15TSM250516C00177500
175.00 C18.35-5.46%1247,51705-15TSM250516C00175000
172.50 C21.40-4.89%171,41205-15TSM250516C00172500
170.00 C24.30-2.13%4039,47405-15TSM250516C00170000
167.50 C27.00-0.92%13,06305-15TSM250516C00167500
165.00 C29.00-2.75%276,66605-15TSM250516C00165000
162.50 C31.28-3.22%358105-15TSM250516C00162500
160.00 C33.47-3.43%367,66705-15TSM250516C00160000
157.50 C35.96-5.49%446605-15TSM250516C00157500
155.00 C38.50-1.86%93,25905-15TSM250516C00155000
152.50 C43.05+7.01%1322505-14TSM250516C00152500
150.00 C43.80-1.57%123,00605-15TSM250516C00150000
149.00 C29.90+7.55%23605-09TSM250516C00149000
148.00 C47.80+25.79%171005-14TSM250516C00148000
147.00 C41.20+35.30%511605-12TSM250516C00147000
146.00 C45.70+10.39%284205-13TSM250516C00146000
145.00 C49.50+16.97%964005-14TSM250516C00145000
144.00 C34.00+51.45%1233705-09TSM250516C00144000
143.00 C45.40+33.73%13205-12TSM250516C00143000
142.00 C50.60+9.52%14105-15TSM250516C00142000
141.00 C36.88+0.49%322305-09TSM250516C00141000
140.00 C54.88+16.82%1061205-14TSM250516C00140000
139.00 C34.10+32.43%31905-07TSM250516C00139000
135.00 C58.98+2.47%213605-15TSM250516C00135000
130.00 C65.20+4.15%213605-14TSM250516C00130000
125.00 C36.25+11.44%55404-24TSM250516C00125000
120.00 C72.77+34.14%115205-13TSM250516C00120000
115.00 C48.05+10.21%217704-25TSM250516C00115000
110.00 C75.50+7.35%29605-12TSM250516C00110000
105.00 C88.68+21.56%24205-15TSM250516C00105000
100.00 C64.60+1.41%228204-29TSM250516C00100000
95.00 C70.90-0.28%18204-30TSM250516C00095000
90.00 C87.55-3.13%11305-05TSM250516C00090000
85.00 C72.85+2.17%2504-23TSM250516C00085000
80.00 C115.30+3.87%2405-14TSM250516C00080000
75.00 C00%0TSM250516C00075000
70.00 C124.00+49.51%1405-15TSM250516C00070000
Puts
StrikePriceChangeVolOILastContract Name
330.00 P111.200%2001-21TSM250516P00330000
320.00 P142.20+41.85%1003-04TSM250516P00320000
310.00 P89.95-17.89%3001-21TSM250516P00310000
300.00 P86.800%5501-21TSM250516P00300000
290.00 P70.450%241901-21TSM250516P00290000
280.00 P107.30+73.91%5503-11TSM250516P00280000
270.00 P88.00-10.16%604103-24TSM250516P00270000
260.00 P109.30+1.98%1104-22TSM250516P00260000
255.00 P00%0TSM250516P00255000
250.00 P97.04+29.99%24604-16TSM250516P00250000
245.00 P00%0TSM250516P00245000
240.00 P74.30-16.94%1104-29TSM250516P00240000
235.00 P00%0TSM250516P00235000
230.00 P80.21+55.75%2204-16TSM250516P00230000
225.00 P00%0TSM250516P00225000
222.50 P00%0TSM250516P00222500
220.00 P40.35-5.94%2105-09TSM250516P00220000
217.50 P00%0TSM250516P00217500
215.00 P37.35+2.33%6005-09TSM250516P00215000
212.50 P00%0TSM250516P00212500
210.00 P16.20-1.82%4205-15TSM250516P00210000
207.50 P00%0TSM250516P00207500
205.00 P12.10-34.06%707105-13TSM250516P00205000
202.50 P9.41-60.38%101605-13TSM250516P00202500
200.00 P6.90+15.00%2120005-15TSM250516P00200000
197.50 P4.50+1.12%1516105-15TSM250516P00197500
195.00 P1.98-22.35%6722,47405-15TSM250516P00195000
192.50 P0.90-39.19%1,83592305-15TSM250516P00192500
190.00 P0.35-57.32%2,0872,02405-15TSM250516P00190000
187.50 P0.16-66.67%2,5192,22305-15TSM250516P00187500
185.00 P0.11-60.71%6033,92905-15TSM250516P00185000
182.50 P0.07-58.82%24167305-15TSM250516P00182500
180.00 P0.05-61.54%3255,47105-15TSM250516P00180000
177.50 P0.04-60.00%2,3011,92605-15TSM250516P00177500
175.00 P0.03-57.14%1246,18205-15TSM250516P00175000
172.50 P0.04-33.33%571,84305-15TSM250516P00172500
170.00 P0.03-25.00%75416,03905-15TSM250516P00170000
167.50 P0.03-25.00%583,44705-15TSM250516P00167500
165.00 P0.01-75.00%259,50605-15TSM250516P00165000
162.50 P0.02-33.33%753805-15TSM250516P00162500
160.00 P0.01-50.00%936,97405-15TSM250516P00160000
157.50 P0.01-50.00%482005-15TSM250516P00157500
155.00 P0.01-66.67%395,85205-15TSM250516P00155000
152.50 P0.01-50.00%7464705-15TSM250516P00152500
150.00 P0.01-50.00%1212,77305-15TSM250516P00150000
149.00 P0.010.00%1415505-15TSM250516P00149000
148.00 P0.02+100.00%11,64705-14TSM250516P00148000
147.00 P0.04+300.00%38605-14TSM250516P00147000
146.00 P0.010.00%479405-14TSM250516P00146000
145.00 P0.01-50.00%4063,88605-14TSM250516P00145000
144.00 P0.02+100.00%238405-15TSM250516P00144000
143.00 P0.02-80.00%418105-12TSM250516P00143000
142.00 P0.02-85.71%516905-12TSM250516P00142000
141.00 P0.01-50.00%1091305-13TSM250516P00141000
140.00 P0.01-50.00%13,57105-15TSM250516P00140000
139.00 P0.02+100.00%143905-14TSM250516P00139000
135.00 P0.02+100.00%242,21105-14TSM250516P00135000
130.00 P0.010.00%38,63805-15TSM250516P00130000
125.00 P0.010.00%153,14505-15TSM250516P00125000
120.00 P0.010.00%52,01505-15TSM250516P00120000
115.00 P0.010.00%163805-12TSM250516P00115000
110.00 P0.010.00%1047205-15TSM250516P00110000
105.00 P0.01-50.00%4043805-08TSM250516P00105000
100.00 P0.01-50.00%81,05305-08TSM250516P00100000
95.00 P0.010.00%276205-08TSM250516P00095000
90.00 P0.01-66.67%202,22405-05TSM250516P00090000
85.00 P0.010.00%810005-09TSM250516P00085000
80.00 P0.010.00%1218105-09TSM250516P00080000
75.00 P0.010.00%13005-06TSM250516P00075000
70.00 P0.010.00%169605-05TSM250516P00070000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC