$434.67
4.411.02%
In chiusura: Sep 18, 5:00 PM EST
$433.34
-1.33-0.31%
Post-mercato: Sep 18, 7:59 PM EST
Taiwan Semiconductor Manufacturing Co Ltd Catena di Opzioni
TSMNYSE
Dividendo: La data di stacco del dividendo è stata 4 giorni fa
Taiwan Semiconductor Options
View Taiwan Semiconductor (TSM) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
1.04
P/C Ratio (OI)
1.05
Volume vs. Open Interest by Strike
Volume by Expiration
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price200.65Sep 04, 2026
Change
-0%
Bid207.55
Ask211.9
volume0
Intrest0
Strike
225
225
Last Price0.01Sep 18, 2026
Change
0.0375%
Bid-
Ask0.12
volume19
Intrest196
Last Price-
Change
-
Bid203.45
Ask206.5
volume0
Intrest0
Strike
230
230
Last Price0.02Sep 18, 2026
Change
0.0133.33%
Bid-
Ask0.05
volume8
Intrest2024
Last Price185.2Aug 21, 2026
Change
-0%
Bid197.65
Ask201.5
volume0
Intrest0
Strike
235
235
Last Price0.01Sep 16, 2026
Change
-0%
Bid-
Ask3.7
volume0
Intrest48
Last Price-
Change
-
Bid192.75
Ask196.55
volume0
Intrest0
Strike
240
240
Last Price0.02Sep 18, 2026
Change
0.0133.33%
Bid-
Ask0.13
volume14
Intrest87
Last Price-
Change
-
Bid187.55
Ask191.6
volume0
Intrest0
Strike
245
245
Last Price0.06Sep 08, 2026
Change
-0%
Bid-
Ask3.7
volume0
Intrest43
Last Price-
Change
-
Bid182.75
Ask186.6
volume0
Intrest0
Strike
250
250
Last Price0.02Sep 18, 2026
Change
0.0466.67%
Bid-
Ask0.03
volume6
Intrest434
Last Price186.27Sep 08, 2026
Change
-0%
Bid177.75
Ask181.9
volume0
Intrest0
Strike
255
255
Last Price0.01Sep 18, 2026
Change
0.1292.31%
Bid-
Ask0.13
volume10
Intrest59
Last Price-
Change
-
Bid172.75
Ask176.9
volume0
Intrest0
Strike
260
260
Last Price0.06Sep 10, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest113
Last Price164.77Sep 11, 2026
Change
-0%
Bid167.75
Ask171.85
volume0
Intrest0
Strike
265
265
Last Price0.01Sep 17, 2026
Change
-0%
Bid-
Ask0.34
volume0
Intrest53
Last Price-
Change
-
Bid162.8
Ask166.95
volume0
Intrest0
Strike
270
270
Last Price0.05Sep 10, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest181
Last Price158.6Sep 09, 2026
Change
-0%
Bid157.8
Ask161.85
volume0
Intrest0
Strike
275
275
Last Price0.13Sep 09, 2026
Change
-0%
Bid-
Ask1.54
volume0
Intrest867
Last Price-
Change
-
Bid152.8
Ask156.9
volume0
Intrest0
Strike
280
280
Last Price0.02Sep 14, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest211
Last Price-
Change
-
Bid147.8
Ask151.6
volume0
Intrest0
Strike
285
285
Last Price0.06Sep 16, 2026
Change
-0%
Bid-
Ask0.06
volume0
Intrest158
Last Price-
Change
-
Bid142.8
Ask146.55
volume0
Intrest0
Strike
290
290
Last Price0.01Sep 18, 2026
Change
0.0375%
Bid-
Ask0.07
volume114
Intrest123
Last Price126.14Aug 28, 2026
Change
-0%
Bid137.8
Ask141.4
volume0
Intrest0
Strike
295
295
Last Price0.02Sep 16, 2026
Change
-0%
Bid-
Ask4.85
volume0
Intrest109
Last Price126.48Sep 17, 2026
Change
-0%
Bid132.8
Ask136.65
volume0
Intrest17
Strike
300
300
Last Price0.01Sep 18, 2026
Change
0.0266.67%
Bid-
Ask0.05
volume19
Intrest68
Last Price-
Change
-
Bid127.8
Ask131.7
volume0
Intrest0
Strike
305
305
Last Price0.02Sep 18, 2026
Change
0.0675%
Bid-
Ask0.34
volume7
Intrest92
Last Price122.2Sep 18, 2026
Change
-
Bid122.8
Ask126.65
volume13
Intrest0
Strike
310
310
Last Price0.03Sep 18, 2026
Change
0.0240%
Bid-
Ask0.05
volume3
Intrest277
Last Price-
Change
-
Bid117.8
Ask121.05
volume0
Intrest0
Strike
315
315
Last Price0.04Sep 17, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest84
Last Price98.62Sep 16, 2026
Change
-0%
Bid112.85
Ask116.65
volume0
Intrest1
Strike
320
320
Last Price0.02Sep 18, 2026
Change
0.0675%
Bid-
Ask0.3
volume250
Intrest48
Last Price-
Change
-
Bid107.85
Ask111.35
volume0
Intrest0
Strike
325
325
Last Price0.01Sep 17, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest20
Last Price-
Change
-
Bid102.85
Ask106.55
volume0
Intrest0
Strike
330
330
Last Price0.05Sep 18, 2026
Change
0.04400%
Bid-
Ask0.05
volume2
Intrest135
Last Price-
Change
-
Bid97.85
Ask101.15
volume0
Intrest0
Strike
335
335
Last Price0.01Sep 18, 2026
Change
0.0266.67%
Bid-
Ask0.05
volume11
Intrest56
Last Price-
Change
-
Bid92.85
Ask96.05
volume0
Intrest0
Strike
340
340
Last Price0.03Sep 18, 2026
Change
0.0350%
Bid0.01
Ask0.05
volume90
Intrest242
Last Price81.59Sep 04, 2026
Change
-0%
Bid87.85
Ask91.3
volume0
Intrest0
Strike
345
345
Last Price0.03Sep 18, 2026
Change
-0%
Bid0.01
Ask0.06
volume9
Intrest101
Last Price80.6Sep 18, 2026
Change
11.8817.29%
Bid82.85
Ask86.2
volume3
Intrest3
Strike
350
350
Last Price0.03Sep 18, 2026
Change
0.0562.5%
Bid0.02
Ask0.17
volume25
Intrest1299
Last Price-
Change
-
Bid78.95
Ask80.85
volume0
Intrest0
Strike
355
355
Last Price0.04Sep 18, 2026
Change
0.0120%
Bid0.04
Ask0.1
volume178
Intrest255
Last Price58.55Sep 16, 2026
Change
-0%
Bid73.95
Ask75.5
volume0
Intrest4
Strike
360
360
Last Price0.05Sep 18, 2026
Change
0.0228.57%
Bid0.04
Ask0.15
volume13
Intrest956
Last Price58.36Aug 31, 2026
Change
-0%
Bid69
Ask70.6
volume0
Intrest1
Strike
365
365
Last Price0.06Sep 18, 2026
Change
0.0225%
Bid0.05
Ask0.14
volume40
Intrest305
Last Price60.5Sep 18, 2026
Change
0.50.83%
Bid64
Ask65.6
volume6
Intrest12
Strike
370
370
Last Price0.08Sep 18, 2026
Change
0.0220%
Bid0.06
Ask0.1
volume55
Intrest813
Last Price-
Change
-
Bid61.5
Ask63.4
volume0
Intrest0
Strike
372.5
372.5
Last Price0.11Sep 17, 2026
Change
-0%
Bid0.02
Ask0.16
volume0
Intrest35
Last Price44.75Sep 16, 2026
Change
-0%
Bid59
Ask60.6
volume0
Intrest31
Strike
375
375
Last Price0.06Sep 18, 2026
Change
0.0545.45%
Bid0.05
Ask0.11
volume142
Intrest2339
Last Price-
Change
-
Bid56.55
Ask58.6
volume0
Intrest0
Strike
377.5
377.5
Last Price0.09Sep 18, 2026
Change
0.0535.71%
Bid0.09
Ask0.22
volume17
Intrest52
Last Price51.9Sep 18, 2026
Change
4.49.26%
Bid54.05
Ask55.6
volume4
Intrest34
Strike
380
380
Last Price0.11Sep 18, 2026
Change
0.0738.89%
Bid0.1
Ask0.12
volume70
Intrest1672
Last Price-
Change
-
Bid51.55
Ask53.15
volume0
Intrest0
Strike
382.5
382.5
Last Price0.12Sep 18, 2026
Change
0.1555.56%
Bid0.08
Ask0.13
volume26
Intrest50
Last Price30.85Sep 15, 2026
Change
-0%
Bid49.05
Ask50.65
volume0
Intrest7
Strike
385
385
Last Price0.14Sep 18, 2026
Change
0.0836.36%
Bid0.12
Ask0.14
volume89
Intrest831
Last Price32.25Sep 16, 2026
Change
-0%
Bid46.6
Ask48.65
volume0
Intrest30
Strike
387.5
387.5
Last Price0.15Sep 18, 2026
Change
0.1651.61%
Bid0.11
Ask0.16
volume65
Intrest224
Last Price31.97Sep 14, 2026
Change
-0%
Bid44.1
Ask46.15
volume0
Intrest53
Strike
390
390
Last Price0.18Sep 18, 2026
Change
0.1443.75%
Bid0.15
Ask0.19
volume129
Intrest1111
Last Price-
Change
-
Bid41.65
Ask43.5
volume0
Intrest0
Strike
392.5
392.5
Last Price0.22Sep 18, 2026
Change
0.1337.14%
Bid0.15
Ask0.25
volume40
Intrest169
Last Price39.15Sep 11, 2026
Change
-0%
Bid39.15
Ask40.7
volume0
Intrest7
Strike
395
395
Last Price0.21Sep 18, 2026
Change
0.248.78%
Bid0.17
Ask0.24
volume112
Intrest652
Last Price33.32Sep 18, 2026
Change
4.4215.29%
Bid36.7
Ask38.75
volume1
Intrest42
Strike
397.5
397.5
Last Price0.29Sep 18, 2026
Change
0.2647.27%
Bid0.21
Ask0.28
volume43
Intrest546
Last Price30.8Sep 18, 2026
Change
0.351.12%
Bid34.25
Ask36.1
volume37
Intrest88
Strike
400
400
Last Price0.3Sep 18, 2026
Change
0.3453.13%
Bid0.2
Ask0.32
volume419
Intrest3023
Last Price31.6Sep 18, 2026
Change
12.666.32%
Bid31.8
Ask33.8
volume15
Intrest26
Strike
402.5
402.5
Last Price0.38Sep 18, 2026
Change
0.3749.33%
Bid0.3
Ask0.58
volume204
Intrest296
Last Price26.32Sep 18, 2026
Change
4.5721.01%
Bid29.4
Ask30.95
volume27
Intrest218
Strike
405
405
Last Price0.43Sep 18, 2026
Change
0.5957.84%
Bid0.37
Ask0.48
volume376
Intrest982
Last Price23.76Sep 17, 2026
Change
-0%
Bid27
Ask28.95
volume0
Intrest56
Strike
407.5
407.5
Last Price0.57Sep 18, 2026
Change
0.6954.76%
Bid0.4
Ask0.59
volume276
Intrest151
Last Price23.3Sep 18, 2026
Change
2.210.43%
Bid24.65
Ask26.05
volume37
Intrest502
Strike
410
410
Last Price0.7Sep 18, 2026
Change
0.853.33%
Bid0.54
Ask0.74
volume1644
Intrest1724
Last Price19Sep 18, 2026
Change
0.251.3%
Bid22.35
Ask24.2
volume21
Intrest98
Strike
412.5
412.5
Last Price1.09Sep 18, 2026
Change
0.8343.23%
Bid0.62
Ask0.99
volume569
Intrest231
Last Price20.65Sep 18, 2026
Change
3.419.71%
Bid20.05
Ask21.5
volume63
Intrest427
Strike
415
415
Last Price1.17Sep 18, 2026
Change
1.2551.65%
Bid0.84
Ask1.19
volume618
Intrest730
Last Price14.84Sep 18, 2026
Change
0.865.48%
Bid17.9
Ask20.3
volume29
Intrest116
Strike
417.5
417.5
Last Price1.49Sep 18, 2026
Change
1.4849.83%
Bid1.12
Ask1.52
volume489
Intrest166
Last Price16.6Sep 18, 2026
Change
3.3525.28%
Bid15.85
Ask17.1
volume97
Intrest1249
Strike
420
420
Last Price1.8Sep 18, 2026
Change
1.850%
Bid1.45
Ask2.28
volume675
Intrest701
Last Price13.55Sep 18, 2026
Change
1.613.39%
Bid13.85
Ask15
volume85
Intrest729
Strike
422.5
422.5
Last Price2.36Sep 18, 2026
Change
1.8443.81%
Bid1.98
Ask2.44
volume733
Intrest174
Last Price12.5Sep 18, 2026
Change
2.626.26%
Bid11.25
Ask13.3
volume160
Intrest1877
Strike
425
425
Last Price3Sep 18, 2026
Change
2.3744.13%
Bid2.61
Ask3.1
volume1114
Intrest519
Last Price10.1Sep 18, 2026
Change
1.5718.41%
Bid10.35
Ask11.2
volume154
Intrest319
Strike
427.5
427.5
Last Price3.9Sep 18, 2026
Change
2.438.1%
Bid3.1
Ask3.85
volume256
Intrest138
Last Price8.85Sep 18, 2026
Change
1.0513.46%
Bid7.2
Ask9.4
volume961
Intrest652
Strike
430
430
Last Price4.5Sep 18, 2026
Change
2.535.71%
Bid4.05
Ask4.8
volume812
Intrest1030
Last Price7.5Sep 18, 2026
Change
1.525%
Bid6.05
Ask8.4
volume609
Intrest709
Strike
432.5
432.5
Last Price6.06Sep 18, 2026
Change
3.0933.77%
Bid5.05
Ask5.8
volume610
Intrest92
Last Price6.5Sep 18, 2026
Change
1.530%
Bid4.75
Ask7.2
volume1737
Intrest1848
Strike
435
435
Last Price7.25Sep 18, 2026
Change
2.9528.92%
Bid6.05
Ask7.05
volume220
Intrest201
Last Price4.95Sep 18, 2026
Change
0.6515.12%
Bid4.9
Ask6.15
volume1274
Intrest245
Strike
437.5
437.5
Last Price8.65Sep 18, 2026
Change
3.1326.57%
Bid7.3
Ask8.4
volume251
Intrest37
Last Price3.7Sep 18, 2026
Change
0.298.5%
Bid3.95
Ask4.4
volume938
Intrest1123
Strike
440
440
Last Price9.85Sep 18, 2026
Change
3.727.31%
Bid9.1
Ask10
volume53
Intrest338
Last Price3.4Sep 18, 2026
Change
0.4816.44%
Bid3.05
Ask3.8
volume1775
Intrest553
Strike
442.5
442.5
Last Price11.5Sep 18, 2026
Change
3.8525.08%
Bid10.45
Ask11.8
volume11
Intrest65
Last Price2.5Sep 18, 2026
Change
0.14.17%
Bid2.41
Ask2.8
volume1485
Intrest558
Strike
445
445
Last Price16.2Sep 18, 2026
Change
4.2420.74%
Bid12.25
Ask13.6
volume3
Intrest38
Last Price1.81Sep 18, 2026
Change
0.1811.04%
Bid1.83
Ask2.15
volume176
Intrest118
Strike
447.5
447.5
Last Price23.85Sep 17, 2026
Change
-0%
Bid14.2
Ask15.6
volume0
Intrest1
Last Price1.6Sep 18, 2026
Change
0.16.67%
Bid1.38
Ask1.7
volume977
Intrest1508
Strike
450
450
Last Price22.53Sep 17, 2026
Change
-0%
Bid15.4
Ask19
volume0
Intrest879
Last Price1.18Sep 18, 2026
Change
0.021.72%
Bid1.02
Ask1.36
volume116
Intrest304
Strike
452.5
452.5
Last Price22.1Sep 18, 2026
Change
13.237.39%
Bid17.85
Ask19.85
volume10
Intrest55
Last Price0.8Sep 18, 2026
Change
0.1112.09%
Bid0.76
Ask1.04
volume152
Intrest408
Strike
455
455
Last Price46.21Aug 18, 2026
Change
-0%
Bid20.05
Ask23.5
volume0
Intrest2
Last Price0.6Sep 18, 2026
Change
0.057.69%
Bid0.57
Ask0.77
volume200
Intrest91
Strike
457.5
457.5
Last Price25.17Sep 18, 2026
Change
-
Bid22.5
Ask24.4
volume15
Intrest0
Last Price0.5Sep 18, 2026
Change
0.0712.28%
Bid0.44
Ask0.6
volume316
Intrest713
Strike
460
460
Last Price34.19Sep 17, 2026
Change
-0%
Bid24.8
Ask28
volume0
Intrest14
Last Price0.38Sep 18, 2026
Change
0.0613.64%
Bid0.33
Ask0.46
volume295
Intrest71
Strike
462.5
462.5
Last Price31.5Sep 18, 2026
Change
-
Bid27
Ask29.15
volume24
Intrest0
Last Price0.29Sep 18, 2026
Change
0.0412.12%
Bid0.26
Ask0.33
volume33
Intrest234
Strike
465
465
Last Price41.1Sep 10, 2026
Change
-0%
Bid29.45
Ask31.6
volume0
Intrest11
Last Price0.18Sep 18, 2026
Change
0.135.71%
Bid0.19
Ask0.27
volume32
Intrest106
Strike
467.5
467.5
Last Price-
Change
-
Bid32.15
Ask35.4
volume0
Intrest0
Last Price0.2Sep 18, 2026
Change
0.0211.11%
Bid0.14
Ask0.2
volume139
Intrest662
Strike
470
470
Last Price45.1Sep 17, 2026
Change
-0%
Bid34.4
Ask36.45
volume0
Intrest1
Last Price0.12Sep 18, 2026
Change
0.0529.41%
Bid0.1
Ask0.16
volume3
Intrest15
Strike
472.5
472.5
Last Price-
Change
-
Bid36.9
Ask38.95
volume0
Intrest0
Last Price0.1Sep 18, 2026
Change
0.0323.08%
Bid0.08
Ask0.12
volume31
Intrest3192
Strike
475
475
Last Price52Aug 12, 2026
Change
-0%
Bid39.5
Ask41.4
volume0
Intrest0
Last Price0.08Sep 18, 2026
Change
0.0327.27%
Bid0.04
Ask0.1
volume6
Intrest9
Strike
477.5
477.5
Last Price-
Change
-
Bid42.1
Ask43.9
volume0
Intrest0
Last Price0.03Sep 18, 2026
Change
0.0666.67%
Bid0.02
Ask0.08
volume16
Intrest680
Strike
480
480
Last Price74.7Aug 24, 2026
Change
-0%
Bid44.6
Ask46.4
volume0
Intrest0
Last Price0.04Sep 18, 2026
Change
0.0233.33%
Bid0.02
Ask0.18
volume71
Intrest21
Strike
482.5
482.5
Last Price-
Change
-
Bid47.5
Ask48.9
volume0
Intrest0
Last Price0.03Sep 18, 2026
Change
0.0350%
Bid0.02
Ask0.07
volume663
Intrest1543
Strike
485
485
Last Price57.95Aug 17, 2026
Change
-0%
Bid49.4
Ask52.95
volume0
Intrest0
Last Price0.03Sep 18, 2026
Change
-0%
Bid0.02
Ask0.06
volume70
Intrest12
Strike
487.5
487.5
Last Price-
Change
-
Bid51.85
Ask55.3
volume0
Intrest0
Last Price0.03Sep 18, 2026
Change
0.0125%
Bid0.01
Ask0.16
volume148
Intrest836
Strike
490
490
Last Price62.18Aug 17, 2026
Change
-0%
Bid55
Ask56.4
volume0
Intrest0
Last Price0.06Sep 18, 2026
Change
0.05500%
Bid0.01
Ask0.06
volume1
Intrest5
Strike
492.5
492.5
Last Price-
Change
-
Bid57.05
Ask60.35
volume0
Intrest0
Last Price0.06Sep 18, 2026
Change
0.0250%
Bid0.01
Ask0.08
volume1
Intrest173
Strike
495
495
Last Price66.8Aug 17, 2026
Change
-0%
Bid59.3
Ask62.8
volume0
Intrest0
Last Price0.06Sep 18, 2026
Change
0.05500%
Bid-
Ask0.07
volume1
Intrest10
Strike
497.5
497.5
Last Price-
Change
-
Bid61.9
Ask65.45
volume0
Intrest0
Last Price0.02Sep 18, 2026
Change
0.0133.33%
Bid-
Ask0.05
volume10
Intrest1404
Strike
500
500
Last Price-
Change
-
Bid64.6
Ask67.5
volume0
Intrest0
Last Price0.01Sep 18, 2026
Change
-0%
Bid-
Ask0.1
volume19
Intrest15
Strike
502.5
502.5
Last Price-
Change
-
Bid67.15
Ask70
volume0
Intrest0
Last Price0.06Sep 17, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest36
Strike
505
505
Last Price75.91Sep 17, 2026
Change
-0%
Bid69.65
Ask72.5
volume0
Intrest1
Last Price0.04Sep 18, 2026
Change
0.03300%
Bid-
Ask0.11
volume2
Intrest332
Strike
510
510
Last Price80.93Sep 17, 2026
Change
-0%
Bid74.3
Ask77.5
volume0
Intrest0
Last Price0.06Sep 17, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest201
Strike
515
515
Last Price96.32Sep 14, 2026
Change
-0%
Bid79.5
Ask82.5
volume0
Intrest0
Last Price0.06Sep 14, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest69
Strike
520
520
Last Price-
Change
-
Bid84.3
Ask87.5
volume0
Intrest0
Last Price0.05Sep 17, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest20
Strike
530
530
Last Price-
Change
-
Bid94.3
Ask97.5
volume0
Intrest0
Last Price0.04Sep 10, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest67
Strike
540
540
Last Price120.95Sep 14, 2026
Change
-0%
Bid104.3
Ask107.5
volume0
Intrest0
Last Price0.04Sep 14, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest136
Strike
550
550
Last Price-
Change
-
Bid114.8
Ask117.5
volume0
Intrest0
Last Price0.08Sep 17, 2026
Change
-0%
Bid-
Ask0.14
volume0
Intrest161
Strike
560
560
Last Price-
Change
-
Bid124.65
Ask127.5
volume0
Intrest0
Last Price0.02Sep 17, 2026
Change
-0%
Bid-
Ask0.34
volume0
Intrest59
Strike
570
570
Last Price-
Change
-
Bid134.95
Ask137.5
volume0
Intrest0
Last Price0.03Sep 10, 2026
Change
-0%
Bid-
Ask0.54
volume0
Intrest19
Strike
580
580
Last Price-
Change
-
Bid143.95
Ask147.5
volume0
Intrest0
Last Price0.08Aug 25, 2026
Change
-0%
Bid-
Ask0.06
volume0
Intrest28
Strike
590
590
Last Price-
Change
-
Bid154.3
Ask157.5
volume0
Intrest0
Last Price0.09Sep 18, 2026
Change
0.08800%
Bid-
Ask0.01
volume1
Intrest16
Strike
600
600
Last Price-
Change
-
Bid164.95
Ask167.5
volume0
Intrest0
Last Price0.13Sep 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest110
Strike
610
610
Last Price-
Change
-
Bid174.65
Ask177.5
volume0
Intrest0