Dark

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 ChainHistoricalExchangesShortsMore

ITM/OTM for Jun 6, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
3,277	2,669	975	4,731

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
265 C	0	0%	0			TSM250606C00265000
260 C	0	0%	0			TSM250606C00260000
255 C	0	0%	0			TSM250606C00255000
250 C	0	0%	0			TSM250606C00250000
245 C	0.17	+142.86%	100	102	05-14	TSM250606C00245000
240 C	0.20	+17.65%	21	27	05-14	TSM250606C00240000
235 C	0.08	-27.27%	19	21	05-12	TSM250606C00235000
230 C	0.26	-43.48%	20	83	05-15	TSM250606C00230000
225 C	0.50	-13.79%	1	189	05-15	TSM250606C00225000
220 C	0.70	-25.53%	21	250	05-15	TSM250606C00220000
215 C	1.16	-18.31%	37	111	05-15	TSM250606C00215000
210 C	1.81	-18.10%	113	441	05-15	TSM250606C00210000
205 C	2.86	-13.33%	54	374	05-15	TSM250606C00205000
200 C	4.40	-8.33%	214	713	05-15	TSM250606C00200000
195 C	6.35	-10.56%	101	358	05-15	TSM250606C00195000
190 C	9.15	-5.67%	113	705	05-15	TSM250606C00190000
185 C	12.15	-7.60%	43	391	05-15	TSM250606C00185000
180 C	15.75	-6.80%	103	578	05-15	TSM250606C00180000
175 C	19.96	-4.95%	4	518	05-15	TSM250606C00175000
170 C	25.19	-0.08%	3	689	05-15	TSM250606C00170000
165 C	31.03	+3.33%	3	225	05-14	TSM250606C00165000
160 C	36.20	+5.79%	1	50	05-14	TSM250606C00160000
155 C	32.17	+54.07%	3	40	05-12	TSM250606C00155000
150 C	43.65	+16.40%	1	23	05-15	TSM250606C00150000
145 C	43.34	+28.99%	11	15	05-12	TSM250606C00145000
140 C	27.95	+17.44%	26	15	04-29	TSM250606C00140000
135 C	40.00	0%	1	1	05-08	TSM250606C00135000
130 C	0	0%	0			TSM250606C00130000
125 C	0	0%	0			TSM250606C00125000
120 C	67.70	+16.48%	1	5	05-12	TSM250606C00120000
115 C	0	0%	0			TSM250606C00115000
110 C	0	0%	0			TSM250606C00110000
105 C	0	0%	0			TSM250606C00105000
100 C	65.50	0%	22	22	04-29	TSM250606C00100000
95 C	0	0%	0			TSM250606C00095000
90 C	0	0%	0			TSM250606C00090000
85 C	0	0%	0			TSM250606C00085000
80 C	0	0%	0			TSM250606C00080000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
265 P	0	0%	0			TSM250606P00265000
260 P	0	0%	0			TSM250606P00260000
255 P	0	0%	0			TSM250606P00255000
250 P	0	0%	0			TSM250606P00250000
245 P	0	0%	0			TSM250606P00245000
240 P	0	0%	0			TSM250606P00240000
235 P	0	0%	0			TSM250606P00235000
230 P	0	0%	0			TSM250606P00230000
225 P	0	0%	0			TSM250606P00225000
220 P	0	0%	0			TSM250606P00220000
215 P	0	0%	0			TSM250606P00215000
210 P	18.25	0%	30	30	05-13	TSM250606P00210000
205 P	13.30	0%	4	2	05-14	TSM250606P00205000
200 P	9.10	-14.15%	1	18	05-14	TSM250606P00200000
195 P	7.35	+10.53%	254	925	05-15	TSM250606P00195000
190 P	4.89	+4.04%	99	258	05-15	TSM250606P00190000
185 P	3.14	+2.61%	35	395	05-15	TSM250606P00185000
180 P	1.85	-10.19%	97	1,395	05-15	TSM250606P00180000
175 P	1.16	-7.94%	7	213	05-15	TSM250606P00175000
170 P	0.79	-7.06%	32	259	05-15	TSM250606P00170000
165 P	0.49	-12.50%	25	407	05-15	TSM250606P00165000
160 P	0.35	-10.26%	5	164	05-15	TSM250606P00160000
155 P	0.24	-14.29%	3	218	05-15	TSM250606P00155000
150 P	0.23	+4.55%	3	117	05-15	TSM250606P00150000
145 P	0.16	-5.88%	2	81	05-15	TSM250606P00145000
140 P	0.14	+16.67%	301	305	05-14	TSM250606P00140000
135 P	0.08	-20.00%	2	77	05-15	TSM250606P00135000
130 P	0.06	-25.00%	1	31	05-14	TSM250606P00130000
125 P	0.05	-50.00%	1	23	05-13	TSM250606P00125000
120 P	0.04	-33.33%	1	34	05-13	TSM250606P00120000
115 P	0.05	+66.67%	1	251	05-15	TSM250606P00115000
110 P	0.04	-55.56%	1	1	05-12	TSM250606P00110000
105 P	0.07	-46.15%	2	2	05-08	TSM250606P00105000
100 P	0.05	-50.00%	42	21	05-09	TSM250606P00100000
95 P	0.01	0%	3	3	05-14	TSM250606P00095000
90 P	0.01	0.00%	335	339	05-15	TSM250606P00090000
85 P	0.01	0.00%	80	83	05-15	TSM250606P00085000
80 P	0.01	-50.00%	50	54	05-14	TSM250606P00080000