Stocks Options

LAST PRICE
146.4100
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
147.2100/ 5
Ask / Lots
147.3900/ 1
Open / Previous Close
0.0000 / 146.4100
Day Range
---
52 Week Range
Low 83.2250
High 158.4000
Volume
15,194
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 33.423

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday May 17, 2024)
Put Options (expires Friday May 17, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TSMIn the Money	---In the Money	---In the Money	$101.85In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$45.00	TSMOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,054Out of the Money
TSMIn the Money	---In the Money	---In the Money	$48.45In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$50.00	TSMOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	132Out of the Money
TSMIn the Money	---In the Money	---In the Money	$75.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$55.00	TSMOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	255Out of the Money
TSMIn the Money	---In the Money	---In the Money	$42.55In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$60.00	TSMOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	123Out of the Money
TSMIn the Money	---In the Money	---In the Money	$71.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$65.00	TSMOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	154Out of the Money
TSMIn the Money	---In the Money	---In the Money	$73.41In the Money	$0.00In the Money	---In the Money	47In the Money	Filter Table By Strike Price of$70.00	TSMOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	169Out of the Money
TSMIn the Money	---In the Money	---In the Money	$63.00In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$75.00	TSMOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	246Out of the Money
TSMIn the Money	---In the Money	---In the Money	$67.45In the Money	$0.00In the Money	---In the Money	98In the Money	Filter Table By Strike Price of$80.00	TSMOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	3,215Out of the Money
TSMIn the Money	---In the Money	---In the Money	$50.62In the Money	$0.00In the Money	---In the Money	223In the Money	Filter Table By Strike Price of$85.00	TSMOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,378Out of the Money
TSMIn the Money	---In the Money	---In the Money	$52.05In the Money	$0.00In the Money	---In the Money	530In the Money	Filter Table By Strike Price of$90.00	TSMOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,441Out of the Money
TSMIn the Money	---In the Money	---In the Money	$51.95In the Money	$0.00In the Money	---In the Money	178In the Money	Filter Table By Strike Price of$95.00	TSMOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,672Out of the Money
TSMIn the Money	---In the Money	---In the Money	$46.95In the Money	$0.00In the Money	---In the Money	38,280In the Money	Filter Table By Strike Price of$100.00	TSMOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	5,032Out of the Money
TSMIn the Money	---In the Money	---In the Money	$42.00In the Money	$0.00In the Money	---In the Money	1,335In the Money	Filter Table By Strike Price of$105.00	TSMOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,642Out of the Money
TSMIn the Money	---In the Money	---In the Money	$37.10In the Money	$0.00In the Money	---In the Money	2,938In the Money	Filter Table By Strike Price of$110.00	TSMOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2,571Out of the Money
TSMIn the Money	---In the Money	---In the Money	$14.50In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$114.00	TSMOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	197Out of the Money
TSMIn the Money	---In the Money	---In the Money	$35.40In the Money	$0.00In the Money	---In the Money	3,506In the Money	Filter Table By Strike Price of$115.00	TSMOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	10,708Out of the Money
TSMIn the Money	---In the Money	---In the Money	$22.90In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$116.00	TSMOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money
TSMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$117.00	TSMOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	86Out of the Money
TSMIn the Money	---In the Money	---In the Money	$11.05In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$118.00	TSMOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	453Out of the Money
TSMIn the Money	---In the Money	---In the Money	$23.25In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$119.00	TSMOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	59Out of the Money
TSMIn the Money	---In the Money	---In the Money	$27.21In the Money	$0.00In the Money	---In the Money	44,769In the Money	Filter Table By Strike Price of$120.00	TSMOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	7,117Out of the Money
TSMIn the Money	---In the Money	---In the Money	$17.45In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$121.00	TSMOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	244Out of the Money
TSMIn the Money	---In the Money	---In the Money	$16.00In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$122.00	TSMOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	237Out of the Money
TSMIn the Money	---In the Money	---In the Money	$23.80In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$123.00	TSMOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	131Out of the Money
TSMIn the Money	---In the Money	---In the Money	$15.10In the Money	$0.00In the Money	---In the Money	65In the Money	Filter Table By Strike Price of$124.00	TSMOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	226Out of the Money
TSMIn the Money	---In the Money	---In the Money	$22.29In the Money	$0.00In the Money	---In the Money	6,333In the Money	Filter Table By Strike Price of$125.00	TSMOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5,959Out of the Money
TSMIn the Money	---In the Money	---In the Money	$22.97In the Money	$0.00In the Money	---In the Money	85In the Money	Filter Table By Strike Price of$126.00	TSMOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	293Out of the Money
TSMIn the Money	---In the Money	---In the Money	$23.49In the Money	$0.00In the Money	---In the Money	160In the Money	Filter Table By Strike Price of$127.00	TSMOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	525Out of the Money
TSMIn the Money	---In the Money	---In the Money	$22.32In the Money	$0.00In the Money	---In the Money	496In the Money	Filter Table By Strike Price of$128.00	TSMOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	712Out of the Money
TSMIn the Money	---In the Money	---In the Money	$20.03In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$129.00	TSMOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	867Out of the Money
TSMIn the Money	---In the Money	---In the Money	$17.00In the Money	$0.00In the Money	---In the Money	3,770In the Money	Filter Table By Strike Price of$130.00	TSMOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	5,753Out of the Money
TSMIn the Money	---In the Money	---In the Money	$16.28In the Money	$0.00In the Money	---In the Money	171In the Money	Filter Table By Strike Price of$131.00	TSMOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	549Out of the Money
TSMIn the Money	---In the Money	---In the Money	$17.85In the Money	$0.00In the Money	---In the Money	449In the Money	Filter Table By Strike Price of$132.00	TSMOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	372Out of the Money
TSMIn the Money	---In the Money	---In the Money	$14.31In the Money	$0.00In the Money	---In the Money	162In the Money	Filter Table By Strike Price of$133.00	TSMOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	555Out of the Money
TSMIn the Money	---In the Money	---In the Money	$13.20In the Money	$0.00In the Money	---In the Money	247In the Money	Filter Table By Strike Price of$134.00	TSMOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3,108Out of the Money
TSMIn the Money	---In the Money	---In the Money	$11.57In the Money	$0.00In the Money	---In the Money	5,692In the Money	Filter Table By Strike Price of$135.00	TSMOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	4,370Out of the Money
TSMIn the Money	---In the Money	---In the Money	$11.50In the Money	$0.00In the Money	---In the Money	253In the Money	Filter Table By Strike Price of$136.00	TSMOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1,108Out of the Money
TSMIn the Money	---In the Money	---In the Money	$10.35In the Money	$0.00In the Money	---In the Money	367In the Money	Filter Table By Strike Price of$137.00	TSMOut of the Money	---Out of the Money	---Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	1,459Out of the Money
TSMIn the Money	---In the Money	---In the Money	$9.05In the Money	$0.00In the Money	---In the Money	486In the Money	Filter Table By Strike Price of$138.00	TSMOut of the Money	---Out of the Money	---Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	528Out of the Money
TSMIn the Money	---In the Money	---In the Money	$8.01In the Money	$0.00In the Money	---In the Money	573In the Money	Filter Table By Strike Price of$139.00	TSMOut of the Money	---Out of the Money	---Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	516Out of the Money
TSMIn the Money	---In the Money	---In the Money	$6.94In the Money	$0.00In the Money	---In the Money	18,815In the Money	Filter Table By Strike Price of$140.00	TSMOut of the Money	---Out of the Money	---Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	4,845Out of the Money
TSMIn the Money	---In the Money	---In the Money	$5.97In the Money	$0.00In the Money	---In the Money	1,839In the Money	Filter Table By Strike Price of$141.00	TSMOut of the Money	---Out of the Money	---Out of the Money	$0.42Out of the Money	$0.00Out of the Money	---Out of the Money	352Out of the Money
TSMIn the Money	---In the Money	---In the Money	$5.30In the Money	$0.00In the Money	---In the Money	2,999In the Money	Filter Table By Strike Price of$142.00	TSMOut of the Money	---Out of the Money	---Out of the Money	$0.62Out of the Money	$0.00Out of the Money	---Out of the Money	1,130Out of the Money
TSMIn the Money	---In the Money	---In the Money	$4.40In the Money	$0.00In the Money	---In the Money	373In the Money	Filter Table By Strike Price of$143.00	TSMOut of the Money	---Out of the Money	---Out of the Money	$0.82Out of the Money	$0.00Out of the Money	---Out of the Money	665Out of the Money
TSMIn the Money	---In the Money	---In the Money	$3.71In the Money	$0.00In the Money	---In the Money	357In the Money	Filter Table By Strike Price of$144.00	TSMNear the Money	---Near the Money	---Near the Money	$1.11Near the Money	$0.00Near the Money	---Near the Money	582Near the Money
TSMIn the Money	---In the Money	---In the Money	$3.00In the Money	$0.00In the Money	---In the Money	4,836In the Money	Filter Table By Strike Price of$145.00	TSMNear the Money	---Near the Money	---Near the Money	$1.45Near the Money	$0.00Near the Money	---Near the Money	2,720Near the Money
TSMUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$2.42Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	1,755Underlying issue's last price	Filter Table By Strike Price of$146.00Underlying issue's last price	TSMUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.92Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	501Underlying issue's last price
TSMNear the Money	---Near the Money	---Near the Money	$1.97Near the Money	$0.00Near the Money	---Near the Money	426Near the Money	Filter Table By Strike Price of$147.00	TSMIn the Money	---In the Money	---In the Money	$2.45In the Money	$0.00In the Money	---In the Money	758In the Money
TSMNear the Money	---Near the Money	---Near the Money	$1.51Near the Money	$0.00Near the Money	---Near the Money	836Near the Money	Filter Table By Strike Price of$148.00	TSMIn the Money	---In the Money	---In the Money	$2.98In the Money	$0.00In the Money	---In the Money	785In the Money
TSMNear the Money	---Near the Money	---Near the Money	$1.19Near the Money	$0.00Near the Money	---Near the Money	627Near the Money	Filter Table By Strike Price of$149.00	TSMIn the Money	---In the Money	---In the Money	$3.59In the Money	$0.00In the Money	---In the Money	518In the Money
TSMOut of the Money	---Out of the Money	---Out of the Money	$0.87Out of the Money	$0.00Out of the Money	---Out of the Money	21,019Out of the Money	Filter Table By Strike Price of$150.00	TSMIn the Money	---In the Money	---In the Money	$4.40In the Money	$0.00In the Money	---In the Money	2,360In the Money
TSMOut of the Money	---Out of the Money	---Out of the Money	$0.43Out of the Money	$0.00Out of the Money	---Out of the Money	1,983Out of the Money	Filter Table By Strike Price of$152.50	TSMIn the Money	---In the Money	---In the Money	$5.89In the Money	$0.00In the Money	---In the Money	157In the Money
TSMOut of the Money	---Out of the Money	---Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	21,162Out of the Money	Filter Table By Strike Price of$155.00	TSMIn the Money	---In the Money	---In the Money	$8.07In the Money	$0.00In the Money	---In the Money	57In the Money
TSMOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1,137Out of the Money	Filter Table By Strike Price of$157.50	TSMIn the Money	---In the Money	---In the Money	$10.50In the Money	$0.00In the Money	---In the Money	60In the Money
TSMOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	19,197Out of the Money	Filter Table By Strike Price of$160.00	TSMIn the Money	---In the Money	---In the Money	$12.85In the Money	$0.00In the Money	---In the Money	4In the Money
TSMOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	77Out of the Money	Filter Table By Strike Price of$162.50	TSMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSMOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	10,803Out of the Money	Filter Table By Strike Price of$165.00	TSMIn the Money	---In the Money	---In the Money	$22.75In the Money	$0.00In the Money	---In the Money	---In the Money
TSMOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$167.50	TSMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSMOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	4,986Out of the Money	Filter Table By Strike Price of$170.00	TSMIn the Money	---In the Money	---In the Money	$36.20In the Money	$0.00In the Money	---In the Money	---In the Money
TSMOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$172.50	TSMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSMOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	12,912Out of the Money	Filter Table By Strike Price of$175.00	TSMIn the Money	---In the Money	---In the Money	$33.30In the Money	$0.00In the Money	---In the Money	---In the Money
TSMOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	15,291Out of the Money	Filter Table By Strike Price of$180.00	TSMIn the Money	---In the Money	---In the Money	$35.92In the Money	$0.00In the Money	---In the Money	---In the Money
TSMOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,656Out of the Money	Filter Table By Strike Price of$185.00	TSMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSMOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,632Out of the Money	Filter Table By Strike Price of$190.00	TSMIn the Money	---In the Money	---In the Money	$48.85In the Money	$0.00In the Money	---In the Money	---In the Money
TSMOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,386Out of the Money	Filter Table By Strike Price of$195.00	TSMIn the Money	---In the Money	---In the Money	$46.35In the Money	$0.00In the Money	---In the Money	---In the Money
TSMOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6,953Out of the Money	Filter Table By Strike Price of$200.00	TSMIn the Money	---In the Money	---In the Money	$71.20In the Money	$0.00In the Money	---In the Money	---In the Money
TSMOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,564Out of the Money	Filter Table By Strike Price of$210.00	TSMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSMOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,194Out of the Money	Filter Table By Strike Price of$220.00	TSMIn the Money	---In the Money	---In the Money	$73.20In the Money	$0.00In the Money	---In the Money	---In the Money

Taiwan Semiconductor Manufacturing Co Ltd
NYSE:TSMUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday May 17, 2024)

Put Options (expires Friday May 17, 2024)