# Quote for TSM (TAIWAN SEMICOND MNFCG CO)

> TSM stock quote with implied and historical volatility, option volume and open interest, and the best option strategy candidates for TSM.

Quote as of Nov 9, 2026 (end of day).

| Field | Value |
|---|---|
| Last | 388.62 |
| Change | +13.18 |
| Open | 382.50 |
| Previous | 375.44 |
| High | 394.39 |
| Low | 380.33 |
| Bid | - |
| Ask | - |
| Volume | 15,536,230 |
| Trades | - |
| Dividend | 0.93 |
| Yield | 2.53% |
| Ex-Div | Jun 26, 2017 |
| Split Date | - |
| Impl Vol | 48.1% |
| Hist Vol | 40.6% |
| Opt Volume | 122,409 |
| Open Int | 1,931,616 |

## Option strategies

The best candidates for TSM from each strategy screener. **Data is delayed** from Oct 19, 2026. [Subscribe](https://www.optionistics.com/subscribe) to get the latest end-of-day data.

### Calendar Put Spreads

| Short | Long | Debit | Months |
|---|---|---|---|
| [Jan 15 '27 420.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSM%20%20%20270115P00420000) | [Feb 19 '27 420.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSM%20%20%20270219P00420000) | -3.18 | 1 |
| [Dec 18 '26 420.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSM%20%20%20261218P00420000) | [Feb 19 '27 420.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSM%20%20%20270219P00420000) | -7.52 | 2 |
| [Nov 20 '26 420.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSM%20%20%20261120P00420000) | [Feb 19 '27 420.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSM%20%20%20270219P00420000) | -13.22 | 3 |
| [Dec 18 '26 420.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSM%20%20%20261218P00420000) | [Jan 15 '27 420.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSM%20%20%20270115P00420000) | -4.35 | 1 |
| [Nov 20 '26 420.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSM%20%20%20261120P00420000) | [Dec 18 '26 420.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSM%20%20%20261218P00420000) | -5.70 | 1 |
| [Mar 19 '27 420.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSM%20%20%20270319P00420000) | [Apr 16 '27 420.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSM%20%20%20270416P00420000) | -3.15 | 1 |
| [Nov 20 '26 420.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSM%20%20%20261120P00420000) | [Jan 15 '27 420.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSM%20%20%20270115P00420000) | -10.05 | 2 |
| [Jan 15 '27 420.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSM%20%20%20270115P00420000) | [Mar 19 '27 420.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSM%20%20%20270319P00420000) | -7.93 | 2 |
| [Apr 16 '27 420.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSM%20%20%20270416P00420000) | [Jun 17 '27 420.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSM%20%20%20270617P00420000) | -5.70 | 2 |
| [Dec 17 '27 420.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSM%20%20%20271217P00420000) | [Jan 21 '28 420.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSM%20%20%20280121P00420000) | -2.58 | 1 |
| [Dec 15 '28 420.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSM%20%20%20281215P00420000) | [Jan 19 '29 420.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSM%20%20%20290119P00420000) | -1.58 | 1 |
| [Dec 18 '26 420.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSM%20%20%20261218P00420000) | [Mar 19 '27 420.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSM%20%20%20270319P00420000) | -12.27 | 3 |
| [Jun 17 '27 420.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSM%20%20%20270617P00420000) | [Sep 17 '27 420.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSM%20%20%20270917P00420000) | -6.88 | 3 |
| [Jan 15 '27 420.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSM%20%20%20270115P00420000) | [Apr 16 '27 420.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSM%20%20%20270416P00420000) | -11.08 | 3 |
| [Mar 19 '27 420.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSM%20%20%20270319P00420000) | [Jun 17 '27 420.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSM%20%20%20270617P00420000) | -8.85 | 3 |
| [Sep 17 '27 420.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSM%20%20%20270917P00420000) | [Dec 17 '27 420.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSM%20%20%20271217P00420000) | -5.57 | 3 |
| [Nov 20 '26 420.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSM%20%20%20261120P00420000) | [Mar 19 '27 420.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSM%20%20%20270319P00420000) | -17.97 | 4 |
| [Dec 18 '26 420.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSM%20%20%20261218P00420000) | [Apr 16 '27 420.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSM%20%20%20270416P00420000) | -15.42 | 4 |
| [Feb 19 '27 420.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSM%20%20%20270219P00420000) | [Mar 19 '27 420.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSM%20%20%20270319P00420000) | -4.75 | 1 |
| [Nov 20 '26 420.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSM%20%20%20261120P00420000) | [Apr 16 '27 420.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSM%20%20%20270416P00420000) | -21.12 | 5 |
| [Apr 16 '27 420.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSM%20%20%20270416P00420000) | [Sep 17 '27 420.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSM%20%20%20270917P00420000) | -12.58 | 5 |
| [Jan 15 '27 420.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSM%20%20%20270115P00420000) | [Jun 17 '27 420.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSM%20%20%20270617P00420000) | -16.78 | 5 |
| [Feb 19 '27 420.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSM%20%20%20270219P00420000) | [Apr 16 '27 420.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSM%20%20%20270416P00420000) | -7.90 | 2 |
| [Sep 17 '27 420.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSM%20%20%20270917P00420000) | [Jan 21 '28 420.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSM%20%20%20280121P00420000) | -8.15 | 4 |
| [Dec 18 '26 420.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSM%20%20%20261218P00420000) | [Jun 17 '27 420.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSM%20%20%20270617P00420000) | -21.13 | 6 |
| [Mar 19 '27 420.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSM%20%20%20270319P00420000) | [Sep 17 '27 420.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSM%20%20%20270917P00420000) | -15.73 | 6 |
| [Jun 17 '27 420.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSM%20%20%20270617P00420000) | [Dec 17 '27 420.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSM%20%20%20271217P00420000) | -12.45 | 6 |
| [Nov 20 '26 420.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSM%20%20%20261120P00420000) | [Jun 17 '27 420.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSM%20%20%20270617P00420000) | -26.82 | 7 |
| [Feb 19 '27 420.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSM%20%20%20270219P00420000) | [Jun 17 '27 420.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSM%20%20%20270617P00420000) | -13.60 | 4 |
| [Jan 21 '28 420.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSM%20%20%20280121P00420000) | [Jun 16 '28 420.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSM%20%20%20280616P00420000) | -8.11 | 5 |
| [Jan 15 '27 420.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSM%20%20%20270115P00420000) | [Sep 17 '27 420.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSM%20%20%20270917P00420000) | -23.65 | 8 |
| [Apr 16 '27 420.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSM%20%20%20270416P00420000) | [Dec 17 '27 420.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSM%20%20%20271217P00420000) | -18.15 | 8 |
| [Jun 17 '27 420.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSM%20%20%20270617P00420000) | [Jan 21 '28 420.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSM%20%20%20280121P00420000) | -15.02 | 7 |
| [Dec 18 '26 420.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSM%20%20%20261218P00420000) | [Sep 17 '27 420.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSM%20%20%20270917P00420000) | -28.00 | 9 |
| [Jun 16 '28 420.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSM%20%20%20280616P00420000) | [Dec 15 '28 420.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSM%20%20%20281215P00420000) | -6.69 | 6 |
| [Mar 19 '27 420.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSM%20%20%20270319P00420000) | [Dec 17 '27 420.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSM%20%20%20271217P00420000) | -21.30 | 9 |
| [Nov 20 '26 420.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSM%20%20%20261120P00420000) | [Sep 17 '27 420.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSM%20%20%20270917P00420000) | -33.70 | 10 |
| [Dec 17 '27 420.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSM%20%20%20271217P00420000) | [Jun 16 '28 420.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSM%20%20%20280616P00420000) | -10.68 | 6 |
| [Feb 19 '27 420.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSM%20%20%20270219P00420000) | [Sep 17 '27 420.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSM%20%20%20270917P00420000) | -20.48 | 7 |
| [Apr 16 '27 420.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSM%20%20%20270416P00420000) | [Jan 21 '28 420.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSM%20%20%20280121P00420000) | -20.73 | 9 |

All candidates: [Calendar Put Spreads screener](https://www.optionistics.com/screener/calendar-put-spreads/TSM.md)

## More for TSM

- [Quote](https://www.optionistics.com/quotes/stock-quotes/TSM.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/TSM.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/TSM.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=TSM)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/TSM.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/TSM.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/TSM.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/TSM.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt