Dark

TSM
Taiwan Semiconductor Manufacturing Company Ltd.
stock NYSE ADR

Market Open

Sep 15, 2026 10:46:57 AM EDT

415.41USD-0.622%(-2.60)2,541,908

415.31Bid 418.00Ask 2.69Spread

Pre-market

Sep 15, 2026 9:29:30 AM EDT

421.20USD+0.763%(+3.19)53,099

After-hours

Sep 14, 2026 4:59:30 PM EDT

420.09USD+0.393%(+1.64)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Sep 18, 2026 Sep 25, 2026 Oct 2, 2026 Oct 9, 2026 Oct 16, 2026 Oct 23, 2026 Oct 30, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Feb 19, 2027 Mar 19, 2027 Apr 16, 2027 Jun 17, 2027 Sep 17, 2027 Dec 17, 2027 Jan 21, 2028 Jun 16, 2028 Dec 15, 2028

ITM/OTM for Apr 16, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
860	1,649	569	4,428

TSM Apr 16, 2027 Exp. - Volume by Strike

Puts

Calls

TSM Apr 16, 2027 Exp. - Open Interest by Strike

Puts

Calls

TSM Apr 16, 2027 Exp. - Max Pain @ $400.00

Puts

Calls

TSM Apr 16, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
640 C	8.80	0%	13	6	09-10	TSM270416C00640000
620 C	7.65	-25.00%	1	39	09-14	TSM270416C00620000
600 C	9.30	-26.77%	3	17	09-14	TSM270416C00600000
580 C	11.60	-21.62%	3	38	09-14	TSM270416C00580000
560 C	14.30	-17.58%	3	46	09-14	TSM270416C00560000
550 C	15.45	-18.90%	13	150	09-14	TSM270416C00550000
540 C	17.00	-18.66%	5	130	09-14	TSM270416C00540000
530 C	18.70	-20.43%	2	49	09-14	TSM270416C00530000
520 C	20.45	-17.94%	2	46	09-14	TSM270416C00520000
510 C	22.70	-17.45%	1	80	09-14	TSM270416C00510000
500 C	24.60	-17.56%	2	19	09-14	TSM270416C00500000
490 C	39.30	+35.38%	2	3	09-08	TSM270416C00490000
480 C	34.50	-14.50%	18	36	09-10	TSM270416C00480000
470 C	33.30	-13.73%	140	224	09-14	TSM270416C00470000
460 C	46.80	+33.98%	1	187	09-08	TSM270416C00460000
450 C	39.00	-15.95%	19	328	09-14	TSM270416C00450000
440 C	44.30	-12.61%	3	55	09-14	TSM270416C00440000
430 C	48.65	-11.30%	42	55	09-14	TSM270416C00430000
420 C	51.66	-15.10%	3	141	09-14	TSM270416C00420000
410 C	56.45	-11.38%	1	135	09-14	TSM270416C00410000
400 C	62.76	-20.79%	25	37	09-14	TSM270416C00400000
390 C	85.24	+18.55%	1	33	09-08	TSM270416C00390000
380 C	75.20	+8.29%	2	429	09-14	TSM270416C00380000
370 C	74.00	-3.58%	4	65	09-03	TSM270416C00370000
360 C	102.07	-1.71%	5	99	09-09	TSM270416C00360000
350 C	112.88	+27.50%	3	21	09-08	TSM270416C00350000
340 C	120.71	+30.96%	1	32	09-08	TSM270416C00340000
330 C	0	0%	0			TSM270416C00330000
320 C	0	0%	0			TSM270416C00320000
310 C	0	0%	0			TSM270416C00310000
300 C	152.00	+10.14%	2	2	09-08	TSM270416C00300000
290 C	0	0%	0			TSM270416C00290000
280 C	155.90	0%	1	0	09-04	TSM270416C00280000
270 C	0	0%	0			TSM270416C00270000
260 C	0	0%	0			TSM270416C00260000
250 C	175.33	-10.92%	5	7	09-14	TSM270416C00250000
240 C	0	0%	0			TSM270416C00240000
230 C	0	0%	0			TSM270416C00230000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
640 P	0	0%	0			TSM270416P00640000
620 P	183.80	0%	13	13	09-08	TSM270416P00620000
600 P	170.65	0%	9	9	09-11	TSM270416P00600000
580 P	0	0%	0			TSM270416P00580000
560 P	132.83	0%	2	1	09-08	TSM270416P00560000
550 P	0	0%	0			TSM270416P00550000
540 P	0	0%	0			TSM270416P00540000
530 P	0	0%	0			TSM270416P00530000
520 P	0	0%	0			TSM270416P00520000
510 P	107.14	0%	2	1	09-02	TSM270416P00510000
500 P	90.63	0%	2	0	09-04	TSM270416P00500000
490 P	81.32	+3.13%	6	6	09-11	TSM270416P00490000
480 P	77.37	-8.54%	250	4	09-04	TSM270416P00480000
470 P	66.26	-5.25%	2	4	09-08	TSM270416P00470000
460 P	70.75	0%	6	3	09-02	TSM270416P00460000
450 P	57.13	-12.42%	5	5	09-04	TSM270416P00450000
440 P	54.10	+4.54%	4	56	09-14	TSM270416P00440000
430 P	44.55	-4.09%	3	50	09-09	TSM270416P00430000
420 P	42.55	+11.68%	402	417	09-14	TSM270416P00420000
410 P	38.00	+8.88%	1	107	09-14	TSM270416P00410000
400 P	33.30	+11.33%	6	85	09-14	TSM270416P00400000
390 P	29.20	+14.73%	16	29	09-14	TSM270416P00390000
380 P	25.20	+15.07%	67	871	09-14	TSM270416P00380000
370 P	21.00	+10.82%	19	220	09-14	TSM270416P00370000
360 P	18.10	+11.73%	4	34	09-14	TSM270416P00360000
350 P	15.63	+10.07%	258	667	09-14	TSM270416P00350000
340 P	12.95	+1.57%	7	399	09-14	TSM270416P00340000
330 P	9.50	-6.86%	1	217	09-11	TSM270416P00330000
320 P	9.86	+24.81%	1	13	09-14	TSM270416P00320000
310 P	7.15	-17.34%	5	70	09-14	TSM270416P00310000
300 P	5.30	-5.53%	1	817	09-11	TSM270416P00300000
290 P	4.95	+14.06%	1	492	09-14	TSM270416P00290000
280 P	4.10	+15.17%	26	179	09-14	TSM270416P00280000
270 P	3.25	-2.99%	3	9	09-10	TSM270416P00270000
260 P	3.50	+3.24%	5	3	09-01	TSM270416P00260000
250 P	2.20	-2.22%	1	6	09-10	TSM270416P00250000
240 P	1.80	+9.09%	5	168	09-10	TSM270416P00240000
230 P	1.30	-9.09%	2	42	09-11	TSM270416P00230000