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 Jun 20, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
84,15472,0993,863220,365


TSM Jun 20, 2025 Exp. - Volume by Strike
Puts
Calls

TSM Jun 20, 2025 Exp. - Open Interest by Strike

Puts
Calls

TSM Jun 20, 2025 Exp. - Max Pain @ $175.00

Puts
Calls


TSM Jun 20, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
330 C0.01-50.00%2877705-14TSM250620C00330000
320 C0.16-30.43%633703-07TSM250620C00320000
310 C0.02+100.00%12,17405-13TSM250620C00310000
300 C0.030.00%25,51605-15TSM250620C00300000
290 C0.05+25.00%486705-14TSM250620C00290000
280 C0.04-50.00%11,97405-15TSM250620C00280000
270 C0.08-20.00%12,26505-15TSM250620C00270000
260 C0.13-7.14%789,42005-15TSM250620C00260000
250 C0.20-13.04%125,65205-15TSM250620C00250000
240 C0.33-28.26%334,34605-15TSM250620C00240000
230 C0.69-13.75%753,22705-15TSM250620C00230000
220 C1.42-14.97%9378,87505-15TSM250620C00220000
210 C2.96-10.03%2669,27305-15TSM250620C00210000
200 C5.90-7.09%45113,05205-15TSM250620C00200000
195 C7.90-7.49%2804,34405-15TSM250620C00195000
190 C10.79-3.66%22510,15405-15TSM250620C00190000
185 C13.20-9.59%1386,96405-15TSM250620C00185000
180 C17.63-3.66%12123,44005-15TSM250620C00180000
175 C20.80-4.59%408,96605-15TSM250620C00175000
170 C25.35-3.98%3410,34905-15TSM250620C00170000
165 C28.50-8.24%43,41605-15TSM250620C00165000
160 C35.51-0.81%283,16105-15TSM250620C00160000
155 C40.35-0.37%21,67105-15TSM250620C00155000
150 C44.30-5.84%147,60805-15TSM250620C00150000
145 C47.86-5.81%21,39505-15TSM250620C00145000
140 C54.08-2.49%71,18005-15TSM250620C00140000
135 C58.57+7.39%132705-15TSM250620C00135000
130 C64.85+2.13%173505-14TSM250620C00130000
125 C63.13+25.76%157905-12TSM250620C00125000
120 C74.00+11.11%341605-15TSM250620C00120000
115 C74.84+18.04%158405-13TSM250620C00115000
110 C84.80+32.71%6093205-14TSM250620C00110000
105 C69.50+14.50%118805-07TSM250620C00105000
100 C94.05+27.61%196205-13TSM250620C00100000
95 C70.50+0.14%116204-29TSM250620C00095000
90 C103.00+16.78%2017605-13TSM250620C00090000
85 C101.67+32.73%26805-12TSM250620C00085000
80 C84.99+25.35%112404-24TSM250620C00080000
75 C90.62+15.96%113304-29TSM250620C00075000
70 C95.20+0.37%114704-29TSM250620C00070000
65 C82.90-12.55%21904-04TSM250620C00065000
60 C105.40-25.51%2023804-29TSM250620C00060000
55 C110.20-27.10%4704-29TSM250620C00055000
50 C114.85-7.49%11004-29TSM250620C00050000
45 C120.10+0.08%14304-30TSM250620C00045000
Puts
StrikePriceChangeVolOILastContract Name
330 P116.000%5001-21TSM250620P00330000
320 P103.200%3001-21TSM250620P00320000
310 P92.250%6101-21TSM250620P00310000
300 P82.00-17.96%11101-21TSM250620P00300000
290 P71.05-20.97%5101-21TSM250620P00290000
280 P62.05-16.66%6001-21TSM250620P00280000
270 P68.90+28.91%1902-18TSM250620P00270000
260 P82.53+23.55%18303-06TSM250620P00260000
250 P100.45+28.29%2204-16TSM250620P00250000
240 P66.63+6.95%1205-06TSM250620P00240000
230 P38.00-13.34%1305-13TSM250620P00230000
220 P27.25-1.70%119005-15TSM250620P00220000
210 P18.70+1.47%1086705-15TSM250620P00210000
200 P12.17+3.75%631,01705-15TSM250620P00200000
195 P8.60+0.58%891,68705-15TSM250620P00195000
190 P6.15-3.15%7226,74605-15TSM250620P00190000
185 P4.63+0.65%1543,48805-15TSM250620P00185000
180 P3.10-1.27%68714,28605-15TSM250620P00180000
175 P2.08-5.02%1599,21305-15TSM250620P00175000
170 P1.53+1.32%63614,08005-15TSM250620P00170000
165 P0.98-3.92%22710,61205-15TSM250620P00165000
160 P0.70-4.11%14211,81905-15TSM250620P00160000
155 P0.53+6.00%7314,93605-15TSM250620P00155000
150 P0.37-5.13%79417,28905-15TSM250620P00150000
145 P0.28-6.67%3810,70705-15TSM250620P00145000
140 P0.23+4.55%479,14205-15TSM250620P00140000
135 P0.20+11.11%116,85005-15TSM250620P00135000
130 P0.160.00%313,64505-15TSM250620P00130000
125 P0.13-13.33%1011,05905-14TSM250620P00125000
120 P0.12+20.00%77,97505-15TSM250620P00120000
115 P0.11-21.43%1212,39605-13TSM250620P00115000
110 P0.07-22.22%14,45405-14TSM250620P00110000
105 P0.07-30.00%83,52805-13TSM250620P00105000
100 P0.050.00%48,15105-15TSM250620P00100000
95 P0.04-20.00%2412,80805-13TSM250620P00095000
90 P0.02-33.33%22,62205-14TSM250620P00090000
85 P0.04-20.00%21,40005-14TSM250620P00085000
80 P0.08-11.11%21,86005-09TSM250620P00080000
75 P0.070.00%199205-05TSM250620P00075000
70 P0.01-50.00%402,40705-15TSM250620P00070000
65 P0.01-50.00%2901,49505-15TSM250620P00065000
60 P0.01-50.00%20555305-13TSM250620P00060000
55 P0.01-50.00%3001,10705-12TSM250620P00055000
50 P0.010.00%51,79005-13TSM250620P00050000
45 P0.010.00%422,95505-09TSM250620P00045000


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