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

May 16, 2025 May 23, 2025 May 30, 2025 Jun 6, 2025 Jun 13, 2025 Jun 20, 2025 Jun 27, 2025 Jul 18, 2025 Aug 15, 2025 Sep 19, 2025 Oct 17, 2025 Nov 21, 2025 Dec 19, 2025 Jan 16, 2026 Mar 20, 2026 Jun 18, 2026 Dec 18, 2026 Jan 15, 2027

ITM/OTM for Oct 17, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
10,504	11,694	640	45,693

TSM Oct 17, 2025 Exp. - Volume by Strike

Puts

Calls

TSM Oct 17, 2025 Exp. - Open Interest by Strike

Puts

Calls

TSM Oct 17, 2025 Exp. - Max Pain @ $170.00

Puts

Calls

TSM Oct 17, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
300 C	1.03	+10.75%	30	1,065	05-14	TSM251017C00300000
290 C	1.18	+2.61%	2	146	05-15	TSM251017C00290000
280 C	1.50	-14.29%	1	348	05-15	TSM251017C00280000
270 C	1.95	-15.22%	1	96	05-15	TSM251017C00270000
260 C	3.15	+11.70%	38	1,535	05-14	TSM251017C00260000
250 C	3.90	-8.24%	220	628	05-15	TSM251017C00250000
240 C	5.35	-3.60%	38	1,203	05-15	TSM251017C00240000
230 C	7.35	-2.00%	28	1,925	05-15	TSM251017C00230000
220 C	9.57	-3.63%	113	2,025	05-15	TSM251017C00220000
210 C	13.05	-3.33%	104	978	05-15	TSM251017C00210000
200 C	16.85	-4.53%	209	1,122	05-15	TSM251017C00200000
195 C	19.40	-2.02%	13	623	05-15	TSM251017C00195000
190 C	22.07	-0.09%	1	1,055	05-15	TSM251017C00190000
185 C	24.85	-0.40%	4	1,317	05-15	TSM251017C00185000
180 C	26.30	-5.16%	9	938	05-15	TSM251017C00180000
175 C	30.92	-0.96%	23	2,202	05-15	TSM251017C00175000
170 C	33.79	-1.92%	73	1,724	05-15	TSM251017C00170000
165 C	37.13	-1.69%	1	293	05-15	TSM251017C00165000
160 C	41.76	+14.16%	14	1,179	05-14	TSM251017C00160000
155 C	46.15	+6.09%	2	769	05-14	TSM251017C00155000
150 C	48.40	-2.42%	110	346	05-15	TSM251017C00150000
145 C	48.47	+23.96%	5	35	05-12	TSM251017C00145000
140 C	60.45	+8.63%	1	72	05-14	TSM251017C00140000
135 C	57.49	+28.76%	10	191	05-12	TSM251017C00135000
130 C	53.15	+5.88%	6	64	05-09	TSM251017C00130000
125 C	71.94	+35.99%	1	35	05-14	TSM251017C00125000
120 C	68.25	+36.50%	15	123	05-12	TSM251017C00120000
115 C	73.96	+38.76%	1	56	05-12	TSM251017C00115000
110 C	65.40	-7.76%	1	42	05-07	TSM251017C00110000
105 C	50.50	-3.81%	3	16	04-22	TSM251017C00105000
100 C	96.30	+18.29%	1	17	05-14	TSM251017C00100000
95 C	58.95	+15.36%	3	24	04-22	TSM251017C00095000
90 C	103.40	+16.18%	4	4	05-13	TSM251017C00090000
85 C	89.65	+20.17%	1	1	05-01	TSM251017C00085000
80 C	0	0%	0			TSM251017C00080000
75 C	0	0%	0			TSM251017C00075000
70 C	84.90	-5.30%	1	1	04-17	TSM251017C00070000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
300 P	0	0%	0			TSM251017P00300000
290 P	0	0%	0			TSM251017P00290000
280 P	0	0%	0			TSM251017P00280000
270 P	0	0%	0			TSM251017P00270000
260 P	95.65	0%	20	0	04-29	TSM251017P00260000
250 P	85.65	0%	20	0	04-29	TSM251017P00250000
240 P	65.20	0%	1	1	03-26	TSM251017P00240000
230 P	55.52	-9.72%	20	14	03-21	TSM251017P00230000
220 P	70.95	+17.96%	8	8	04-04	TSM251017P00220000
210 P	26.48	-2.65%	12	37	05-14	TSM251017P00210000
200 P	20.54	-2.98%	10	174	05-14	TSM251017P00200000
195 P	18.50	+1.09%	1	406	05-15	TSM251017P00195000
190 P	15.85	+1.73%	6	217	05-15	TSM251017P00190000
185 P	13.25	+1.15%	7	154	05-15	TSM251017P00185000
180 P	11.45	+1.33%	161	441	05-15	TSM251017P00180000
175 P	9.55	-1.04%	279	467	05-15	TSM251017P00175000
170 P	8.05	-1.83%	153	3,365	05-15	TSM251017P00170000
165 P	6.90	+1.47%	103	7,714	05-15	TSM251017P00165000
160 P	5.70	-1.72%	100	2,939	05-15	TSM251017P00160000
155 P	4.80	-1.03%	53	1,537	05-15	TSM251017P00155000
150 P	4.00	+2.56%	31	2,623	05-15	TSM251017P00150000
145 P	3.25	0.00%	3	2,695	05-15	TSM251017P00145000
140 P	2.70	-4.26%	10	3,037	05-15	TSM251017P00140000
135 P	2.20	-7.17%	1	2,521	05-14	TSM251017P00135000
130 P	1.82	-5.21%	50	1,747	05-15	TSM251017P00130000
125 P	1.68	-11.11%	1	1,772	05-13	TSM251017P00125000
120 P	1.35	-2.17%	1	3,780	05-15	TSM251017P00120000
115 P	1.10	-3.51%	1	787	05-15	TSM251017P00115000
110 P	0.96	-12.73%	5	3,978	05-14	TSM251017P00110000
105 P	0.84	-50.88%	1	209	05-15	TSM251017P00105000
100 P	0.70	-4.11%	1	3,106	05-14	TSM251017P00100000
95 P	0.62	-11.43%	2	1,236	05-15	TSM251017P00095000
90 P	0.54	-10.00%	77	171	05-13	TSM251017P00090000
85 P	0.54	-33.33%	115	619	05-12	TSM251017P00085000
80 P	0.44	-29.03%	3	30	05-12	TSM251017P00080000
75 P	0.37	-38.33%	6	9	05-12	TSM251017P00075000
70 P	0.24	-4.00%	1	539	05-15	TSM251017P00070000