Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

TSM
Taiwan Semiconductor Manufacturing Company Ltd.
stock NYSE ADR

At Close
Apr 28, 2026 3:59:59 PM EDT
392.29USD-3.135%(-12.69)14,649,948
392.23Bid   393.00Ask   0.77Spread
Pre-market
Apr 28, 2026 9:28:30 AM EDT
392.88USD-2.988%(-12.10)299,303
After-hours
Apr 28, 2026 4:58:30 PM EDT
393.52USD+0.315%(+1.23)51,295
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Apr 24, 2026May 1, 2026May 8, 2026May 15, 2026May 22, 2026May 29, 2026Jun 5, 2026Jun 18, 2026Jul 17, 2026Aug 21, 2026Sep 18, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Dec 17, 2027Jan 21, 2028Dec 15, 2028

ITM/OTM for Apr 24, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
32,99918,32218375,036


TSM Apr 24, 2026 Exp. - Volume by Strike
Puts
Calls

TSM Apr 24, 2026 Exp. - Open Interest by Strike

Puts
Calls

TSM Apr 24, 2026 Exp. - Max Pain @ $367.50

Puts
Calls


TSM Apr 24, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
500.00 C0.01-50.00%117404-24TSM260424C00500000
495.00 C0.01-87.50%13404-20TSM260424C00495000
490.00 C0.01-97.56%2204-24TSM260424C00490000
485.00 C0.41+412.50%2204-20TSM260424C00485000
480.00 C0.02+100.00%13604-17TSM260424C00480000
475.00 C0.010.00%1013004-24TSM260424C00475000
470.00 C0.010.00%144804-23TSM260424C00470000
465.00 C0.01-98.98%22904-23TSM260424C00465000
460.00 C0.01-66.67%1220204-24TSM260424C00460000
457.50 C0.01-98.48%10115404-23TSM260424C00457500
455.00 C0.01-98.18%23804-24TSM260424C00455000
452.50 C0.03-93.75%2704-23TSM260424C00452500
450.00 C0.01-75.00%12182104-24TSM260424C00450000
447.50 C0.04-90.00%53704-24TSM260424C00447500
445.00 C0.080.00%49904-23TSM260424C00445000
442.50 C0.03+200.00%2804-22TSM260424C00442500
440.00 C0.01-90.91%123504-24TSM260424C00440000
437.50 C0.04-69.23%14104-24TSM260424C00437500
435.00 C0.010.00%155904-24TSM260424C00435000
432.50 C0.06+500.00%27004-24TSM260424C00432500
430.00 C0.010.00%71,07204-24TSM260424C00430000
427.50 C0.02-60.00%141404-23TSM260424C00427500
425.00 C0.010.00%9843704-24TSM260424C00425000
422.50 C0.05+25.00%8214904-24TSM260424C00422500
420.00 C0.01-66.67%1,03367104-24TSM260424C00420000
417.50 C0.01-83.33%44920204-24TSM260424C00417500
415.00 C0.09+50.00%2,5332,25504-24TSM260424C00415000
412.50 C0.01-87.50%1,52428004-24TSM260424C00412500
410.00 C0.01-85.71%6,2571,81704-24TSM260424C00410000
407.50 C0.04-71.43%3,85714904-24TSM260424C00407500
405.00 C0.10-37.50%8,28193404-24TSM260424C00405000
402.50 C0.64+276.47%4,21134004-24TSM260424C00402500
400.00 C2.15+795.83%8,8013,43404-24TSM260424C00400000
397.50 C5.25+2,087.50%1,57340704-24TSM260424C00397500
395.00 C7.40+1,175.86%1,5602,45904-24TSM260424C00395000
392.50 C9.40+1,153.33%37867604-24TSM260424C00392500
390.00 C12.45+937.50%2,0785,48904-24TSM260424C00390000
387.50 C15.45+672.50%90298804-24TSM260424C00387500
385.00 C16.95+532.46%8842,32704-24TSM260424C00385000
382.50 C19.78+473.33%4732,13004-24TSM260424C00382500
380.00 C22.19+322.67%1,3704,39004-24TSM260424C00380000
377.50 C23.90+234.27%6541,63504-24TSM260424C00377500
375.00 C27.08+200.89%5882,28204-24TSM260424C00375000
372.50 C31.20+197.14%19067904-24TSM260424C00372500
370.00 C32.05+144.66%3832,08104-24TSM260424C00370000
367.50 C38.31+176.01%6663304-24TSM260424C00367500
365.00 C37.00+106.70%17060304-24TSM260424C00365000
362.50 C43.92+117.10%1918004-24TSM260424C00362500
360.00 C43.00+86.96%17678104-24TSM260424C00360000
357.50 C45.22+58.22%217504-24TSM260424C00357500
355.00 C46.95+77.24%2536704-24TSM260424C00355000
352.50 C53.72+114.88%46804-24TSM260424C00352500
350.00 C51.87+64.98%761,38004-24TSM260424C00350000
347.50 C53.91+43.65%15804-24TSM260424C00347500
345.00 C56.25+33.83%361,33704-24TSM260424C00345000
342.50 C59.30+55.85%116204-24TSM260424C00342500
340.00 C62.07+53.18%1782,47304-24TSM260424C00340000
337.50 C70.80+123.27%208004-24TSM260424C00337500
335.00 C69.00+29.09%6393604-24TSM260424C00335000
332.50 C72.66+37.30%162004-24TSM260424C00332500
330.00 C75.50+49.65%2081204-24TSM260424C00330000
327.50 C54.44+28.73%11004-22TSM260424C00327500
325.00 C83.90+38.06%721504-24TSM260424C00325000
322.50 C43.800%2104-09TSM260424C00322500
320.00 C85.58+46.12%2615304-24TSM260424C00320000
317.50 C50.700%111104-09TSM260424C00317500
315.00 C90.69+38.42%119504-24TSM260424C00315000
312.50 C00%0TSM260424C00312500
310.00 C90.72+58.71%110304-24TSM260424C00310000
307.50 C00%0TSM260424C00307500
305.00 C62.55+2.47%32404-20TSM260424C00305000
300.00 C103.82+34.83%613004-24TSM260424C00300000
295.00 C89.45+23.69%37904-23TSM260424C00295000
290.00 C81.08-1.00%107304-13TSM260424C00290000
285.00 C120.34+36.75%22404-24TSM260424C00285000
280.00 C85.60-3.82%1504-20TSM260424C00280000
275.00 C110.00+19.53%2704-22TSM260424C00275000
270.00 C98.26+48.32%21304-17TSM260424C00270000
265.00 C141.65+37.22%61804-24TSM260424C00265000
260.00 C145.55+34.53%2604-24TSM260424C00260000
255.00 C115.05+1.66%1204-20TSM260424C00255000
250.00 C81.050%201003-20TSM260424C00250000
245.00 C00%0TSM260424C00245000
240.00 C104.00+14.92%12003-23TSM260424C00240000
235.00 C95.400%201003-20TSM260424C00235000
230.00 C138.210%2104-17TSM260424C00230000
225.00 C143.19+38.35%4504-17TSM260424C00225000
220.00 C148.140%2104-17TSM260424C00220000
215.00 C193.72+44.03%8104-24TSM260424C00215000
210.00 C187.50+18.38%2404-24TSM260424C00210000
205.00 C163.370%6304-17TSM260424C00205000
200.00 C167.05+17.31%2204-17TSM260424C00200000
195.00 C213.65+24.19%8104-24TSM260424C00195000
190.00 C183.17+20.51%1604-22TSM260424C00190000
Puts
StrikePriceChangeVolOILastContract Name
500.00 P00%0TSM260424P00500000
495.00 P00%0TSM260424P00495000
490.00 P00%0TSM260424P00490000
485.00 P00%0TSM260424P00485000
480.00 P00%0TSM260424P00480000
475.00 P76.050%4004-24TSM260424P00475000
470.00 P107.100%1004-16TSM260424P00470000
465.00 P00%0TSM260424P00465000
460.00 P00%0TSM260424P00460000
457.50 P00%0TSM260424P00457500
455.00 P00%0TSM260424P00455000
452.50 P00%0TSM260424P00452500
450.00 P00%0TSM260424P00450000
447.50 P81.690%5004-21TSM260424P00447500
445.00 P00%0TSM260424P00445000
442.50 P00%0TSM260424P00442500
440.00 P00%0TSM260424P00440000
437.50 P00%0TSM260424P00437500
435.00 P00%0TSM260424P00435000
432.50 P00%0TSM260424P00432500
430.00 P23.250%2004-24TSM260424P00430000
427.50 P00%0TSM260424P00427500
425.00 P46.81-16.93%2104-14TSM260424P00425000
422.50 P00%0TSM260424P00422500
420.00 P45.81-14.07%9904-22TSM260424P00420000
417.50 P50.830%4004-20TSM260424P00417500
415.00 P8.05-82.45%2204-24TSM260424P00415000
412.50 P9.250%30004-24TSM260424P00412500
410.00 P8.50-70.98%88404-24TSM260424P00410000
407.50 P6.13-78.08%815104-24TSM260424P00407500
405.00 P3.71-79.70%1,3051004-24TSM260424P00405000
402.50 P0.76-97.72%3,1881504-24TSM260424P00402500
400.00 P0.07-99.71%2,3176704-24TSM260424P00400000
397.50 P0.040%1,036004-24TSM260424P00397500
395.00 P0.02-99.82%9096904-24TSM260424P00395000
392.50 P0.03-99.55%321504-24TSM260424P00392500
390.00 P0.02-99.78%1,67526904-24TSM260424P00390000
387.50 P0.02-99.77%27913304-24TSM260424P00387500
385.00 P0.01-99.85%23827004-24TSM260424P00385000
382.50 P0.03-99.25%6769304-24TSM260424P00382500
380.00 P0.04-98.52%3541,38504-24TSM260424P00380000
377.50 P0.03-98.51%31941004-24TSM260424P00377500
375.00 P0.03-97.69%7492,49804-24TSM260424P00375000
372.50 P0.05-95.05%1,0961,02204-24TSM260424P00372500
370.00 P0.11-84.72%3733,13504-24TSM260424P00370000
367.50 P0.02-96.23%4651,08704-24TSM260424P00367500
365.00 P0.01-97.50%6052,98704-24TSM260424P00365000
362.50 P0.01-97.22%8582,24304-24TSM260424P00362500
360.00 P0.02-91.30%5423,14104-24TSM260424P00360000
357.50 P0.01-95.65%2861,15804-24TSM260424P00357500
355.00 P0.01-94.12%6001,93104-24TSM260424P00355000
352.50 P0.15+25.00%12989004-24TSM260424P00352500
350.00 P0.03-62.50%3533,65004-24TSM260424P00350000
347.50 P0.02-80.00%16692504-24TSM260424P00347500
345.00 P0.01-94.74%2242,84604-24TSM260424P00345000
342.50 P0.02-75.00%52067004-24TSM260424P00342500
340.00 P0.01-85.71%4381,98104-24TSM260424P00340000
337.50 P0.01-90.00%9794404-24TSM260424P00337500
335.00 P0.03-25.00%781,20404-24TSM260424P00335000
332.50 P0.01-75.00%4555904-24TSM260424P00332500
330.00 P0.02-60.00%2531,66804-24TSM260424P00330000
327.50 P0.01-75.00%9334704-24TSM260424P00327500
325.00 P0.01-83.33%6541,40804-24TSM260424P00325000
322.50 P0.19+375.00%620404-24TSM260424P00322500
320.00 P0.01-66.67%3592504-24TSM260424P00320000
317.50 P0.24+380.00%7618904-24TSM260424P00317500
315.00 P0.01-75.00%2162204-24TSM260424P00315000
312.50 P0.12+300.00%27504-24TSM260424P00312500
310.00 P0.010.00%860804-24TSM260424P00310000
307.50 P0.14+1,300.00%104104-24TSM260424P00307500
305.00 P0.010.00%659404-24TSM260424P00305000
300.00 P0.01-50.00%553,63704-24TSM260424P00300000
295.00 P0.01-66.67%535204-24TSM260424P00295000
290.00 P0.020.00%21,11404-24TSM260424P00290000
285.00 P0.030.00%134604-23TSM260424P00285000
280.00 P0.01-80.00%21,02204-23TSM260424P00280000
275.00 P0.200.00%73,69904-24TSM260424P00275000
270.00 P0.01-50.00%21,05204-24TSM260424P00270000
265.00 P0.20+1,900.00%454504-24TSM260424P00265000
260.00 P0.10-52.38%847304-24TSM260424P00260000
255.00 P0.010.00%520404-24TSM260424P00255000
250.00 P0.010.00%112,54804-24TSM260424P00250000
245.00 P0.12-50.00%14204-24TSM260424P00245000
240.00 P0.010.00%111,21904-24TSM260424P00240000
235.00 P0.04-20.00%163904-16TSM260424P00235000
230.00 P0.01-75.00%335504-21TSM260424P00230000
225.00 P0.04-75.00%726504-20TSM260424P00225000
220.00 P0.13+8.33%298704-17TSM260424P00220000
215.00 P0.01-93.33%31,09404-24TSM260424P00215000
210.00 P0.03-94.55%129304-23TSM260424P00210000
205.00 P0.10-65.52%593004-24TSM260424P00205000
200.00 P0.030.00%635704-22TSM260424P00200000
195.00 P0.01-90.00%1001,01204-23TSM260424P00195000
190.00 P0.09+125.00%193904-24TSM260424P00190000


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 - 2026 ChartExchange LLC