Cboe Global Markets

TSM - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Taiwan Semiconductor Mfg. Co. Ltd. (ADR) (tsm)

2025-04-22 15:59:59 ET (Delayed)
Bid: 
154.5
Ask: 
155
Vol: 
12,604,503
Last: 
154.98
Change: 
+3.54 (+2.3942%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 April
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TSM 149.000
4
+0.9
4.25
4.5
148
0.53
0.6448
0.0508
206
TSM 150.000
3.6
+0.98
3.6
3.8
1,164
0.52
0.5933
0.0537
4041
TSM 152.500
2.3
+0.675
2.27
2.41
1,587
0.5
0.4541
0.0569
1740
TSM 155.000
1.32
+0.38
1.29
1.39
2,974
0.49
0.3142
0.0525
2975
TSM 157.500
0.7
+0.18
0.66
0.74
1,296
0.48
0.1942
0.0416
3883
TSM 160.000
0.34
+0.06
0.31
0.38
2,753
0.47
0.1087
0.0284
2957
Fri Apr 25 2025
Strike
TSM 149.000
TSM 150.000
TSM 152.500
TSM 155.000
TSM 157.500
TSM 160.000
Puts
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TSM 149.000
1.99
-1.76
1.73
1.85
282
0.53
-0.3565
0.0511
396
TSM 150.000
2.38
-1.87
2.12
2.21
634
0.52
-0.4083
0.0541
3129
TSM 152.500
4
-1.775
3.2
3.4
553
0.5
-0.5486
0.0573
385
TSM 155.000
4.87
-2.73
4.65
4.9
230
0.49
-0.6898
0.0529
2635
TSM 157.500
6.75
-3.175
6.25
6.8
58
0.43
-0.8107
0.0419
1247
TSM 160.000
8.65
-3.3
7.7
9.05
67
0.49
-0.8968
0.0286
669
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.