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 Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,210	6,016	592	9,502

TSM Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

TSM Dec 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

TSM Dec 18, 2026 Exp. - Max Pain @ $175.00

Puts

Calls

TSM Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
330 C	7.50	+22.55%	1	79	05-13	TSM261218C00330000
320 C	8.97	+63.09%	1	85	05-14	TSM261218C00320000
310 C	6.70	-6.82%	110	297	05-08	TSM261218C00310000
300 C	11.12	-2.03%	1	143	05-15	TSM261218C00300000
290 C	8.10	+47.27%	6	76	05-07	TSM261218C00290000
280 C	6.50	-2.26%	2	607	04-28	TSM261218C00280000
270 C	13.63	+142.53%	34	74	05-12	TSM261218C00270000
260 C	18.09	-4.18%	1	207	05-15	TSM261218C00260000
250 C	20.50	-0.82%	2	362	05-15	TSM261218C00250000
240 C	23.84	+3.65%	4	166	05-14	TSM261218C00240000
230 C	25.97	-2.15%	2	77	05-15	TSM261218C00230000
220 C	30.20	+2.72%	7	291	05-14	TSM261218C00220000
210 C	34.45	+11.56%	5	391	05-14	TSM261218C00210000
200 C	36.36	-5.11%	2	405	05-15	TSM261218C00200000
195 C	39.85	-3.32%	6	2,756	05-15	TSM261218C00195000
190 C	40.96	-4.30%	1	317	05-15	TSM261218C00190000
185 C	43.56	-3.73%	1	686	05-15	TSM261218C00185000
180 C	47.72	+2.51%	1	118	05-14	TSM261218C00180000
175 C	47.85	+4.25%	1	110	05-13	TSM261218C00175000
170 C	55.00	+4.72%	4	70	05-14	TSM261218C00170000
165 C	55.54	+36.83%	2	118	05-15	TSM261218C00165000
160 C	57.00	-3.23%	1	55	05-15	TSM261218C00160000
155 C	49.97	+42.77%	2	34	05-09	TSM261218C00155000
150 C	65.72	+26.38%	1	143	05-14	TSM261218C00150000
145 C	52.00	0.00%	5	28	05-07	TSM261218C00145000
140 C	70.00	+25.94%	1	66	05-15	TSM261218C00140000
135 C	63.92	+24.24%	2	11	05-02	TSM261218C00135000
130 C	62.00	-5.26%	1	12	05-08	TSM261218C00130000
125 C	64.50	-8.13%	1	69	05-07	TSM261218C00125000
120 C	73.92	+25.29%	4	15	05-02	TSM261218C00120000
115 C	42.50	-56.63%	1	33	04-07	TSM261218C00115000
110 C	74.65	-5.77%	2	61	03-13	TSM261218C00110000
105 C	64.30	+14.31%	3	26	04-14	TSM261218C00105000
100 C	101.67	+2.96%	2	120	05-15	TSM261218C00100000
95 C	78.85	+2.47%	3	16	04-29	TSM261218C00095000
90 C	80.55	+9.97%	4	64	04-25	TSM261218C00090000
85 C	74.43	+14.51%	12	16	04-10	TSM261218C00085000
80 C	91.12	+3.02%	1	17	04-29	TSM261218C00080000
75 C	82.85	+0.12%	2	2	04-22	TSM261218C00075000
70 C	99.17	+11.62%	2	3	04-30	TSM261218C00070000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
330 P	172.80	+14.93%	4	12	04-23	TSM261218P00330000
320 P	123.85	+7.46%	4	3	02-20	TSM261218P00320000
310 P	107.70	-6.05%	4	2	02-05	TSM261218P00310000
300 P	98.33	-1.01%	2	3	02-11	TSM261218P00300000
290 P	102.29	+3.11%	1	1	02-25	TSM261218P00290000
280 P	112.51	+8.05%	2	8	04-01	TSM261218P00280000
270 P	76.50	-4.91%	2	1	02-05	TSM261218P00270000
260 P	85.95	-29.09%	4	17	05-09	TSM261218P00260000
250 P	67.30	-30.11%	2	21	05-13	TSM261218P00250000
240 P	90.35	-14.76%	1	85	04-16	TSM261218P00240000
230 P	68.40	+3.43%	4	8	03-07	TSM261218P00230000
220 P	46.78	-31.81%	1	47	05-13	TSM261218P00220000
210 P	39.55	-16.47%	2	118	05-14	TSM261218P00210000
200 P	35.01	-0.60%	2	246	05-15	TSM261218P00200000
195 P	32.10	-8.65%	11	20	05-13	TSM261218P00195000
190 P	30.21	-3.64%	13	56	05-13	TSM261218P00190000
185 P	28.76	-14.40%	10	95	05-12	TSM261218P00185000
180 P	25.00	-0.91%	1	70	05-14	TSM261218P00180000
175 P	28.55	-8.35%	12	176	05-09	TSM261218P00175000
170 P	21.19	-1.90%	2	523	05-15	TSM261218P00170000
165 P	19.22	-19.38%	1	296	05-13	TSM261218P00165000
160 P	17.45	-0.85%	1	408	05-15	TSM261218P00160000
155 P	19.90	-8.72%	4	279	05-09	TSM261218P00155000
150 P	14.00	-1.55%	500	716	05-15	TSM261218P00150000
145 P	12.75	-23.65%	12	140	05-14	TSM261218P00145000
140 P	11.30	-4.80%	29	275	05-14	TSM261218P00140000
135 P	10.17	-22.07%	20	547	05-15	TSM261218P00135000
130 P	12.18	-2.56%	1	47	05-05	TSM261218P00130000
125 P	8.08	-0.25%	5	55	05-15	TSM261218P00125000
120 P	7.47	-21.37%	1	207	05-13	TSM261218P00120000
115 P	6.55	-42.49%	1	74	05-15	TSM261218P00115000
110 P	7.31	-17.87%	250	419	05-08	TSM261218P00110000
105 P	6.30	-34.38%	64	257	05-09	TSM261218P00105000
100 P	4.67	-16.46%	7	238	05-12	TSM261218P00100000
95 P	4.91	-8.22%	8	616	05-09	TSM261218P00095000
90 P	3.35	+1.21%	1	3,163	05-14	TSM261218P00090000
85 P	2.91	-4.59%	13	19	05-14	TSM261218P00085000
80 P	2.65	-19.70%	19	19	05-12	TSM261218P00080000
75 P	2.31	-15.07%	20	623	05-12	TSM261218P00075000
70 P	1.97	+4.23%	54	184	05-14	TSM261218P00070000