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 8, 2026 3:59:59 PM EDT
411.45USD-0.653%(-2.70)18,531,182
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 8, 2026 9:28:30 AM EDT
416.46USD+0.558%(+2.31)87,284
After-hours
May 8, 2026 4:58:26 PM EDT
410.61USD-0.203%(-0.84)48,259
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
May 8, 2026May 15, 2026May 22, 2026May 29, 2026Jun 5, 2026Jun 12, 2026Jun 18, 2026Jul 17, 2026Aug 21, 2026Sep 18, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028Dec 15, 2028

ITM/OTM for May 8, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
15,40226,2191,86461,447


TSM May 8, 2026 Exp. - Volume by Strike
Puts
Calls

TSM May 8, 2026 Exp. - Open Interest by Strike

Puts
Calls

TSM May 8, 2026 Exp. - Max Pain @ $397.50

Puts
Calls


TSM May 8, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
590.00 C00%0TSM260508C00590000
580.00 C0.190%121205-04TSM260508C00580000
570.00 C0.010.00%2205-05TSM260508C00570000
560.00 C0.100.00%17905-07TSM260508C00560000
550.00 C00%0TSM260508C00550000
540.00 C00%0TSM260508C00540000
530.00 C00%0TSM260508C00530000
520.00 C00%0TSM260508C00520000
510.00 C0.050%4404-29TSM260508C00510000
500.00 C0.010.00%6649105-07TSM260508C00500000
495.00 C0.02-92.86%223005-04TSM260508C00495000
490.00 C0.01-93.75%165305-04TSM260508C00490000
485.00 C0.03+200.00%214505-07TSM260508C00485000
480.00 C0.02+100.00%819705-06TSM260508C00480000
475.00 C0.03-92.68%10917205-06TSM260508C00475000
470.00 C0.01-88.89%626005-07TSM260508C00470000
467.50 C0.03-62.50%208005-07TSM260508C00467500
465.00 C0.02-60.00%10229205-07TSM260508C00465000
462.50 C0.03-66.67%184305-07TSM260508C00462500
460.00 C0.03-78.57%2182505-07TSM260508C00460000
457.50 C0.14-26.32%1299105-06TSM260508C00457500
455.00 C0.04-71.43%842005-07TSM260508C00455000
452.50 C0.04-83.33%7520705-07TSM260508C00452500
450.00 C0.04-86.21%2451,77805-07TSM260508C00450000
447.50 C0.05-85.71%15517405-07TSM260508C00447500
445.00 C0.06-88.00%30443205-07TSM260508C00445000
442.50 C0.10-84.85%18234105-07TSM260508C00442500
440.00 C0.13-85.06%1682,05705-07TSM260508C00440000
437.50 C0.11-90.00%351,03205-07TSM260508C00437500
435.00 C0.28-80.69%17472305-07TSM260508C00435000
432.50 C0.38-81.00%1811,92005-07TSM260508C00432500
430.00 C0.53-79.46%6772,83505-07TSM260508C00430000
427.50 C0.80-74.44%64277705-07TSM260508C00427500
425.00 C1.13-72.37%6431,41905-07TSM260508C00425000
422.50 C1.59-68.82%1,8031,94305-07TSM260508C00422500
420.00 C2.30-64.62%1,9472,19705-07TSM260508C00420000
417.50 C3.20-58.71%1,11973805-07TSM260508C00417500
415.00 C4.46-51.78%1,0541,89505-07TSM260508C00415000
412.50 C5.80-45.79%2,3441,65505-07TSM260508C00412500
410.00 C8.46-30.94%6012,51005-07TSM260508C00410000
407.50 C8.86-39.32%3101,54205-07TSM260508C00407500
405.00 C11.90-25.02%4501,09805-07TSM260508C00405000
402.50 C13.00-29.35%1,5051,39405-07TSM260508C00402500
400.00 C16.24-21.17%27796905-07TSM260508C00400000
397.50 C17.91-14.31%4833605-07TSM260508C00397500
395.00 C20.23-19.08%5642,19505-07TSM260508C00395000
392.50 C18.85-29.85%1412705-07TSM260508C00392500
390.00 C23.92-19.13%2765105-07TSM260508C00390000
387.50 C27.18-15.01%516705-07TSM260508C00387500
385.00 C28.80-14.31%17142205-07TSM260508C00385000
382.50 C30.44-17.06%17105-07TSM260508C00382500
380.00 C33.90-15.02%845605-07TSM260508C00380000
377.50 C38.60+93.00%34305-06TSM260508C00377500
375.00 C35.92-14.98%1755305-07TSM260508C00375000
372.50 C44.20+86.42%193605-06TSM260508C00372500
370.00 C44.94-9.03%8049305-07TSM260508C00370000
367.50 C47.80-2.75%12105-07TSM260508C00367500
365.00 C46.32-10.48%229705-07TSM260508C00365000
362.50 C47.55+42.79%23405-07TSM260508C00362500
360.00 C52.85-11.77%576805-07TSM260508C00360000
357.50 C39.30+2.75%21304-30TSM260508C00357500
355.00 C60.57+34.93%210705-07TSM260508C00355000
352.50 C42.15-9.80%191505-05TSM260508C00352500
350.00 C66.97+5.63%529905-07TSM260508C00350000
347.50 C55.700%5505-04TSM260508C00347500
345.00 C66.23+32.46%730805-07TSM260508C00345000
342.50 C56.25+10.40%2105-01TSM260508C00342500
340.00 C72.24-6.10%213105-07TSM260508C00340000
337.50 C65.650%4405-04TSM260508C00337500
335.00 C68.05+15.57%44505-04TSM260508C00335000
332.50 C84.100%1105-06TSM260508C00332500
330.00 C85.24+44.97%33705-06TSM260508C00330000
327.50 C77.000%1105-06TSM260508C00327500
325.00 C86.00+94.04%51104-24TSM260508C00325000
322.50 C00%0TSM260508C00322500
320.00 C98.40+24.70%33305-06TSM260508C00320000
317.50 C00%0TSM260508C00317500
315.00 C100.43+19.30%118905-07TSM260508C00315000
312.50 C104.50+19.36%1205-06TSM260508C00312500
310.00 C107.31+0.29%11805-07TSM260508C00310000
307.50 C109.500%1105-06TSM260508C00307500
305.00 C60.41+40.13%121104-08TSM260508C00305000
300.00 C97.12-1.05%31205-05TSM260508C00300000
295.00 C51.650%2104-07TSM260508C00295000
290.00 C83.00+5.73%2304-17TSM260508C00290000
285.00 C108.10+13.53%1104-28TSM260508C00285000
280.00 C123.860%2105-04TSM260508C00280000
275.00 C128.83+9.58%2305-04TSM260508C00275000
270.00 C122.53+98.75%10304-29TSM260508C00270000
265.00 C134.73+5.75%1405-01TSM260508C00265000
260.00 C00%0TSM260508C00260000
255.00 C137.730%2104-29TSM260508C00255000
250.00 C142.720%2104-29TSM260508C00250000
245.00 C148.120%2104-29TSM260508C00245000
240.00 C153.090%2104-29TSM260508C00240000
235.00 C00%0TSM260508C00235000
230.00 C186.60+7.31%1305-06TSM260508C00230000
225.00 C178.86+6.41%21205-04TSM260508C00225000
220.00 C00%0TSM260508C00220000
215.00 C188.89+6.05%2805-04TSM260508C00215000
210.00 C193.88+5.50%2405-04TSM260508C00210000
205.00 C188.75+32.43%21104-30TSM260508C00205000
200.00 C191.90-3.56%4504-29TSM260508C00200000
195.00 C201.10+2.15%2804-30TSM260508C00195000
190.00 C206.07+41.45%2404-30TSM260508C00190000
Puts
StrikePriceChangeVolOILastContract Name
590.00 P194.700%1005-05TSM260508P00590000
580.00 P00%0TSM260508P00580000
570.00 P171.750%1005-04TSM260508P00570000
560.00 P00%0TSM260508P00560000
550.00 P00%0TSM260508P00550000
540.00 P00%0TSM260508P00540000
530.00 P00%0TSM260508P00530000
520.00 P00%0TSM260508P00520000
510.00 P00%0TSM260508P00510000
500.00 P00%0TSM260508P00500000
495.00 P00%0TSM260508P00495000
490.00 P00%0TSM260508P00490000
485.00 P00%0TSM260508P00485000
480.00 P00%0TSM260508P00480000
475.00 P73.400%1005-05TSM260508P00475000
470.00 P82.450%2004-30TSM260508P00470000
467.50 P63.950%1005-04TSM260508P00467500
465.00 P00%0TSM260508P00465000
462.50 P00%0TSM260508P00462500
460.00 P00%0TSM260508P00460000
457.50 P42.400%1005-07TSM260508P00457500
455.00 P51.250%9904-27TSM260508P00455000
452.50 P00%0TSM260508P00452500
450.00 P31.830%12005-07TSM260508P00450000
447.50 P29.38-35.78%12005-07TSM260508P00447500
445.00 P26.24-56.56%1105-06TSM260508P00445000
442.50 P45.600%1105-04TSM260508P00442500
440.00 P27.00-39.80%252505-06TSM260508P00440000
437.50 P38.800%10005-01TSM260508P00437500
435.00 P19.43+8.85%36105-07TSM260508P00435000
432.50 P15.12-1.82%121205-07TSM260508P00432500
430.00 P12.99-3.42%121305-07TSM260508P00430000
427.50 P18.04+23.56%21705-07TSM260508P00427500
425.00 P15.30+53.00%392105-07TSM260508P00425000
422.50 P13.62+34.85%2505-07TSM260508P00422500
420.00 P7.04-2.90%6714205-07TSM260508P00420000
417.50 P6.40+15.73%17319505-07TSM260508P00417500
415.00 P4.51+0.22%87588705-07TSM260508P00415000
412.50 P3.80-5.00%56453505-07TSM260508P00412500
410.00 P2.85-5.00%1,28351805-07TSM260508P00410000
407.50 P2.16-10.74%72445305-07TSM260508P00407500
405.00 P1.53-24.63%1,10971605-07TSM260508P00405000
402.50 P1.25-16.67%83892905-07TSM260508P00402500
400.00 P0.95-16.67%1,5521,60205-07TSM260508P00400000
397.50 P0.74-26.00%3,5733,17105-07TSM260508P00397500
395.00 P0.65-19.75%4211,30405-07TSM260508P00395000
392.50 P0.54-18.18%33181305-07TSM260508P00392500
390.00 P0.30-38.78%2792,95905-07TSM260508P00390000
387.50 P0.33-21.43%2,3186,90105-07TSM260508P00387500
385.00 P0.26-27.78%1,2131,85905-07TSM260508P00385000
382.50 P0.35+9.37%33775905-07TSM260508P00382500
380.00 P0.19-26.92%4622,00805-07TSM260508P00380000
377.50 P0.20-23.08%1381,71205-07TSM260508P00377500
375.00 P0.14-33.33%2422,44505-07TSM260508P00375000
372.50 P0.16-11.11%2557305-07TSM260508P00372500
370.00 P0.12-29.41%1802,95205-07TSM260508P00370000
367.50 P0.170.00%491,27705-07TSM260508P00367500
365.00 P0.08-38.46%761,83305-07TSM260508P00365000
362.50 P0.09-35.71%12920605-07TSM260508P00362500
360.00 P0.09-40.00%1592,01905-07TSM260508P00360000
357.50 P0.07-22.22%3540905-07TSM260508P00357500
355.00 P0.080.00%12157005-07TSM260508P00355000
352.50 P0.06-64.71%1422105-07TSM260508P00352500
350.00 P0.080.00%1231,72105-07TSM260508P00350000
347.50 P0.050.00%1019705-07TSM260508P00347500
345.00 P0.07+40.00%1561,72105-07TSM260508P00345000
342.50 P0.03-40.00%1212905-07TSM260508P00342500
340.00 P0.050.00%3392,12705-07TSM260508P00340000
337.50 P0.13-18.75%14505-07TSM260508P00337500
335.00 P0.02-60.00%141,04005-07TSM260508P00335000
332.50 P0.02-71.43%185905-07TSM260508P00332500
330.00 P0.10+150.00%2861,70105-07TSM260508P00330000
327.50 P0.02-75.00%1214105-07TSM260508P00327500
325.00 P0.03+50.00%481,27405-07TSM260508P00325000
322.50 P0.06-57.14%258405-05TSM260508P00322500
320.00 P0.01-75.00%1168305-07TSM260508P00320000
317.50 P0.03-50.00%63405-07TSM260508P00317500
315.00 P0.03-75.00%1439605-06TSM260508P00315000
312.50 P0.02-71.43%11105-07TSM260508P00312500
310.00 P0.06+200.00%1841,46205-07TSM260508P00310000
307.50 P0.35+191.67%12505-07TSM260508P00307500
305.00 P0.06+500.00%244305-07TSM260508P00305000
300.00 P0.01-66.67%2965505-07TSM260508P00300000
295.00 P0.03-70.00%10415605-04TSM260508P00295000
290.00 P0.06+500.00%3649605-07TSM260508P00290000
285.00 P0.01-90.00%2083905-06TSM260508P00285000
280.00 P0.01-75.00%2477605-06TSM260508P00280000
275.00 P0.01-66.67%6035505-06TSM260508P00275000
270.00 P0.010.00%4115705-06TSM260508P00270000
265.00 P0.17+466.67%320305-07TSM260508P00265000
260.00 P0.07-30.00%318305-07TSM260508P00260000
255.00 P0.01-88.89%8455405-04TSM260508P00255000
250.00 P0.05-16.67%131405-01TSM260508P00250000
245.00 P0.10+900.00%11,29705-05TSM260508P00245000
240.00 P0.010.00%120805-07TSM260508P00240000
235.00 P0.03+50.00%132705-06TSM260508P00235000
230.00 P0.010.00%31,68705-07TSM260508P00230000
225.00 P0.02-60.00%315005-04TSM260508P00225000
220.00 P0.20-9.09%34305-05TSM260508P00220000
215.00 P0.17+41.67%86804-16TSM260508P00215000
210.00 P0.01-97.37%121604-27TSM260508P00210000
205.00 P0.25+400.00%1705-06TSM260508P00205000
200.00 P0.01-66.67%712405-07TSM260508P00200000
195.00 P0.010.00%419305-07TSM260508P00195000
190.00 P0.010.00%81,23705-07TSM260508P00190000


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