Stocks Options

LAST PRICE
172.4357
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
173.6000/ 1
Ask / Lots
173.8000/ 1
Open / Previous Close
0.0000 / 172.4357
Day Range
---
52 Week Range
Low 84.0150
High 176.0600
Volume
145,477
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 31.928

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

Call Options (expires Friday June 14, 2024)
Put Options (expires Friday June 14, 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	$89.18In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$75.00	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
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$80.00	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
TSMIn the Money	---In the Money	---In the Money	$89.70In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$85.00	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
TSMIn the Money	---In the Money	---In the Money	$74.32In the Money	$0.00In the Money	---In the Money	1In 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	326Out of the Money
TSMIn the Money	---In the Money	---In the Money	$59.32In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$95.00	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	60Out of the Money
TSMIn the Money	---In the Money	---In the Money	$73.95In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$100.00	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	44Out of the Money
TSMIn the Money	---In the Money	---In the Money	$60.26In the Money	$0.00In the Money	---In the Money	3In 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	74Out of the Money
TSMIn the Money	---In the Money	---In the Money	$55.62In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$110.00	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	27Out of the Money
TSMIn the Money	---In the Money	---In the Money	$37.04In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$115.00	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	55Out of the Money
TSMIn the Money	---In the Money	---In the Money	$54.75In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$120.00	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	215Out of the Money
TSMIn the Money	---In the Money	---In the Money	$44.85In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$121.00	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	34Out of the Money
TSMIn the Money	---In the Money	---In the Money	$44.01In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$122.00	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	111Out 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$123.00	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	13Out 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$124.00	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	15Out of the Money
TSMIn the Money	---In the Money	---In the Money	$48.90In the Money	$0.00In the Money	---In the Money	23In 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	535Out of the Money
TSMIn the Money	---In the Money	---In the Money	$17.51In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$126.00	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	28Out of the Money
TSMIn the Money	---In the Money	---In the Money	$22.19In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$127.00	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	19Out 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$128.00	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	163Out of the Money
TSMIn the Money	---In the Money	---In the Money	$20.25In the Money	$0.00In the Money	---In the Money	---In 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	188Out of the Money
TSMIn the Money	---In the Money	---In the Money	$41.75In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$130.00	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	450Out of the Money
TSMIn the Money	---In the Money	---In the Money	$44.03In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$131.00	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	236Out of the Money
TSMIn the Money	---In the Money	---In the Money	$33.96In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$132.00	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	638Out of the Money
TSMIn the Money	---In the Money	---In the Money	$30.37In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$133.00	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	1,258Out of the Money
TSMIn the Money	---In the Money	---In the Money	$40.50In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$134.00	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	161Out of the Money
TSMIn the Money	---In the Money	---In the Money	$40.35In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$135.00	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	347Out of the Money
TSMIn the Money	---In the Money	---In the Money	$37.90In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$136.00	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	377Out of the Money
TSMIn the Money	---In the Money	---In the Money	$15.02In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$137.00	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	151Out of the Money
TSMIn the Money	---In the Money	---In the Money	$36.65In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$138.00	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	315Out of the Money
TSMIn the Money	---In the Money	---In the Money	$26.47In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$139.00	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	491Out of the Money
TSMIn the Money	---In the Money	---In the Money	$32.27In the Money	$0.00In the Money	---In the Money	39In the Money	Filter Table By Strike Price of$140.00	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	1,220Out of the Money
TSMIn the Money	---In the Money	---In the Money	$32.35In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$141.00	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	155Out of the Money
TSMIn the Money	---In the Money	---In the Money	$32.20In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$142.00	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	225Out of the Money
TSMIn the Money	---In the Money	---In the Money	$29.70In the Money	$0.00In the Money	---In the Money	98In the Money	Filter Table By Strike Price of$143.00	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	338Out of the Money
TSMIn the Money	---In the Money	---In the Money	$28.75In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$144.00	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	241Out of the Money
TSMIn the Money	---In the Money	---In the Money	$26.90In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$145.00	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	985Out of the Money
TSMIn the Money	---In the Money	---In the Money	$26.80In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$146.00	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	403Out of the Money
TSMIn the Money	---In the Money	---In the Money	$24.75In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$147.00	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	887Out of the Money
TSMIn the Money	---In the Money	---In the Money	$24.60In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$148.00	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	663Out of the Money
TSMIn the Money	---In the Money	---In the Money	$23.00In the Money	$0.00In the Money	---In the Money	177In the Money	Filter Table By Strike Price of$149.00	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	379Out of the Money
TSMIn the Money	---In the Money	---In the Money	$22.70In the Money	$0.00In the Money	---In the Money	133In the Money	Filter Table By Strike Price of$150.00	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	4,235Out of the Money
TSMIn the Money	---In the Money	---In the Money	$20.20In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$152.50	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	7,543Out of the Money
TSMIn the Money	---In the Money	---In the Money	$17.70In the Money	$0.00In the Money	---In the Money	732In the Money	Filter Table By Strike Price of$155.00	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	2,015Out of the Money
TSMIn the Money	---In the Money	---In the Money	$15.35In the Money	$0.00In the Money	---In the Money	66In the Money	Filter Table By Strike Price of$157.50	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	2,182Out of the Money
TSMIn the Money	---In the Money	---In the Money	$12.45In the Money	$0.00In the Money	---In the Money	119In the Money	Filter Table By Strike Price of$160.00	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	2,345Out of the Money
TSMIn the Money	---In the Money	---In the Money	$11.40In the Money	$0.00In the Money	---In the Money	102In the Money	Filter Table By Strike Price of$162.50	TSMOut of the Money	---Out of the Money	---Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	1,857Out of the Money
TSMIn the Money	---In the Money	---In the Money	$8.36In the Money	$0.00In the Money	---In the Money	397In the Money	Filter Table By Strike Price of$165.00	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	2,467Out of the Money
TSMIn the Money	---In the Money	---In the Money	$6.10In the Money	$0.00In the Money	---In the Money	3,121In the Money	Filter Table By Strike Price of$167.50	TSMOut of the Money	---Out of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	1,022Out of the Money
TSMUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$3.80Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	3,028Underlying issue's last price	Filter Table By Strike Price of$170.00Underlying issue's last price	TSMUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.05Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	532Underlying issue's last price
TSMNear the Money	---Near the Money	---Near the Money	$2.32Near the Money	$0.00Near the Money	---Near the Money	2,793Near the Money	Filter Table By Strike Price of$172.50	TSMIn the Money	---In the Money	---In the Money	$1.97In the Money	$0.00In the Money	---In the Money	829In the Money
TSMNear the Money	---Near the Money	---Near the Money	$1.24Near the Money	$0.00Near the Money	---Near the Money	2,145Near the Money	Filter Table By Strike Price of$175.00	TSMIn the Money	---In the Money	---In the Money	$3.60In the Money	$0.00In the Money	---In the Money	1,939In the Money
TSMOut of the Money	---Out of the Money	---Out of the Money	$0.59Out of the Money	$0.00Out of the Money	---Out of the Money	2,732Out of the Money	Filter Table By Strike Price of$177.50	TSMIn the Money	---In the Money	---In the Money	$5.30In the Money	$0.00In the Money	---In the Money	238In the Money
TSMOut of the Money	---Out of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	1,435Out of the Money	Filter Table By Strike Price of$180.00	TSMIn the Money	---In the Money	---In the Money	$7.21In the Money	$0.00In the Money	---In the Money	25In 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	389Out of the Money	Filter Table By Strike Price of$182.50	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	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	2,213Out of the Money	Filter Table By Strike Price of$185.00	TSMIn the Money	---In the Money	---In the Money	$10.31In the Money	$0.00In the Money	---In the Money	22In the Money
TSMOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	257Out of the Money	Filter Table By Strike Price of$187.50	TSMIn the Money	---In the Money	---In the Money	$14.16In the Money	$0.00In the Money	---In the Money	25In 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	495Out of the Money	Filter Table By Strike Price of$190.00	TSMIn the Money	---In the Money	---In the Money	$16.65In the Money	$0.00In the Money	---In the Money	120In 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	271Out of the Money	Filter Table By Strike Price of$195.00	TSMIn the Money	---In the Money	---In the Money	$21.90In 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	201Out of the Money	Filter Table By Strike Price of$200.00	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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$230.00	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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$240.00	no put option is available at this price
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$260.00	TSMIn the Money	---In the Money	---In the Money	$0.00In 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 June 14, 2024)

Put Options (expires Friday June 14, 2024)