Stocks Options

LAST PRICE
172.1850
TODAY'S CHANGE (%)
Trending Down-0.2510 (-0.1456%)

Bid / Lots
172.1300/ 1
Ask / Lots
172.1700/ 1
Open / Previous Close
172.9500 / 172.4360
Day Range
Low 170.5100
High 173.9800
52 Week Range
Low 84.0150
High 176.0600
Volume
7,229,692
above 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	$95.45In the Money	$98.05In the Money	$89.18In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	TSMOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TSMIn the Money	$90.45In the Money	$93.05In 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	$0.00Out of the Money	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TSMIn the Money	$85.45In the Money	$88.05In the Money	$89.70In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	TSMOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TSMIn the Money	$80.45In the Money	$83.05In 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	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	326Out of the Money
TSMIn the Money	$75.40In the Money	$78.05In the Money	$59.32In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	TSMOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
TSMIn the Money	$70.60In the Money	$73.50In the Money	$73.95In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	TSMOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
TSMIn the Money	$65.60In the Money	$68.05In the Money	$60.26In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$105.00	TSMOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	74Out of the Money
TSMIn the Money	$60.45In the Money	$63.05In the Money	$55.62In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$110.00	TSMOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
TSMIn the Money	$55.45In the Money	$58.10In the Money	$37.04In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	TSMOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money
TSMIn the Money	$50.45In the Money	$53.00In 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	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	215Out of the Money
TSMIn the Money	$49.55In the Money	$52.65In 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	$0.00Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
TSMIn the Money	$48.45In the Money	$51.05In the Money	$44.01In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$122.00	TSMOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	111Out of the Money
TSMIn the Money	$47.50In the Money	$50.10In 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	$0.00Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
TSMIn the Money	$46.55In the Money	$49.00In 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	$0.00Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
TSMIn the Money	$45.50In the Money	$48.05In the Money	$48.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$125.00	TSMOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	535Out of the Money
TSMIn the Money	$44.55In the Money	$47.05In the Money	$17.51In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$126.00	TSMOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
TSMIn the Money	$43.70In the Money	$46.45In the Money	$22.19In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$127.00	TSMOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
TSMIn the Money	$42.70In the Money	$45.50In 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	$0.00Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	163Out of the Money
TSMIn the Money	$41.50In the Money	$44.05In 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	$0.00Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	188Out of the Money
TSMIn the Money	$40.75In the Money	$42.95In 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	$0.00Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	450Out of the Money
TSMIn the Money	$40.45In the Money	$41.85In the Money	$44.03In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$131.00	TSMOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	40Out of the Money	236Out of the Money
TSMIn the Money	$39.15In the Money	$41.40In the Money	$33.96In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$132.00	TSMOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	708Out of the Money
TSMIn the Money	$38.45In the Money	$40.40In 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	$0.00Out of the Money	$0.23Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,359Out of the Money
TSMIn the Money	$37.35In the Money	$39.15In the Money	$40.50In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$134.00	TSMOut of the Money	$0.00Out of the Money	$0.23Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	161Out of the Money
TSMIn the Money	$36.90In the Money	$37.75In 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	$0.00Out of the Money	$0.07Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	350Out of the Money
TSMIn the Money	$36.00In the Money	$36.60In 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	$0.01Out of the Money	$0.23Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	377Out of the Money
TSMIn the Money	$34.95In the Money	$35.60In 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	$0.00Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	151Out of the Money
TSMIn the Money	$33.95In the Money	$34.65In the Money	$36.65In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$138.00	TSMOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	315Out of the Money
TSMIn the Money	$33.00In the Money	$33.65In 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	$0.00Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.01Out of the Money	1Out of the Money	491Out of the Money
TSMIn the Money	$32.00In the Money	$32.60In the Money	$32.27In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$140.00	TSMOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.12Out of the Money	$0.10Out of the Money	5Out of the Money	1,220Out of the Money
TSMIn the Money	$31.05In the Money	$31.80In the Money	$32.35In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$141.00	TSMOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	155Out of the Money
TSMIn the Money	$29.95In the Money	$30.55In 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	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	225Out of the Money
TSMIn the Money	$29.10In the Money	$29.60In the Money	$29.70In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$143.00	TSMOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	338Out of the Money
TSMIn the Money	$28.00In the Money	$28.60In 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	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	5Out of the Money	241Out of the Money
TSMIn the Money	$26.95In the Money	$27.60In 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	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	3Out of the Money	976Out of the Money
TSMIn the Money	$25.95In the Money	$26.65In the Money	$27.08In the Money	$0.28In the Money	4In the Money	5In the Money	Filter Table By Strike Price of$146.00	TSMOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	3Out of the Money	403Out of the Money
TSMIn the Money	$25.00In the Money	$25.60In 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	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	2Out of the Money	887Out of the Money
TSMIn the Money	$22.75In the Money	$24.50In 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	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	20Out of the Money	663Out of the Money
TSMIn the Money	$23.10In the Money	$24.25In the Money	$21.85In the Money	$-1.15In the Money	2In the Money	8In the Money	Filter Table By Strike Price of$149.00	TSMOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.01Out of the Money	1Out of the Money	377Out of the Money
TSMIn the Money	$22.15In the Money	$22.50In the Money	$22.00In the Money	$-0.70In the Money	7In the Money	133In the Money	Filter Table By Strike Price of$150.00	TSMOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	64Out of the Money	4,235Out of the Money
TSMIn the Money	$19.65In the Money	$20.85In the Money	$19.75In the Money	$-0.45In the Money	2In the Money	11In the Money	Filter Table By Strike Price of$152.50	TSMOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.01Out of the Money	16Out of the Money	7,534Out of the Money
TSMIn the Money	$17.15In the Money	$18.20In the Money	$16.77In the Money	$-0.93In the Money	16In the Money	37In the Money	Filter Table By Strike Price of$155.00	TSMOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.04Out of the Money	78Out of the Money	2,015Out of the Money
TSMIn the Money	$14.20In the Money	$15.00In the Money	$13.65In the Money	$-1.70In the Money	8In the Money	66In the Money	Filter Table By Strike Price of$157.50	TSMOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	42Out of the Money	2,750Out of the Money
TSMIn the Money	$12.15In the Money	$12.70In the Money	$11.30In the Money	$-1.15In the Money	30In the Money	119In the Money	Filter Table By Strike Price of$160.00	TSMOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	270Out of the Money	2,345Out of the Money
TSMIn the Money	$9.70In the Money	$10.75In the Money	$9.42In the Money	$-1.98In the Money	27In the Money	102In the Money	Filter Table By Strike Price of$162.50	TSMOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.06Out of the Money	160Out of the Money	1,857Out of the Money
TSMIn the Money	$7.30In the Money	$7.50In the Money	$7.00In the Money	$-1.36In the Money	49In the Money	397In the Money	Filter Table By Strike Price of$165.00	TSMOut of the Money	$0.11Out of the Money	$0.12Out of the Money	$0.11Out of the Money	$-0.11Out of the Money	355Out of the Money	2,467Out of the Money
TSMIn the Money	$4.95In the Money	$5.10In the Money	$5.10In the Money	$-1.00In the Money	82In the Money	2,516In the Money	Filter Table By Strike Price of$167.50	TSMOut of the Money	$0.27Out of the Money	$0.29Out of the Money	$0.26Out of the Money	$-0.24Out of the Money	1,545Out of the Money	1,669Out of the Money
TSMUnderlying issue's last price	$2.93Underlying issue's last price	$3.05Underlying issue's last price	$3.08Underlying issue's last price	$-0.72Underlying issue's last price	865Underlying 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	$0.74Underlying issue's last price	$0.77Underlying issue's last price	$0.74Underlying issue's last price	$-0.31Underlying issue's last price	2,035Underlying issue's last price	1,764Underlying issue's last price
TSMNear the Money	$1.49Near the Money	$1.55Near the Money	$1.59Near the Money	$-0.73Near the Money	2,401Near the Money	2,107Near the Money	Filter Table By Strike Price of$172.50	TSMIn the Money	$1.75In the Money	$1.81In the Money	$1.75In the Money	$-0.22In the Money	899In the Money	829In the Money
TSMNear the Money	$0.64Near the Money	$0.66Near the Money	$0.66Near the Money	$-0.58Near the Money	4,595Near the Money	3,106Near the Money	Filter Table By Strike Price of$175.00	TSMIn the Money	$3.30In the Money	$3.50In the Money	$3.70In the Money	$0.10In the Money	425In the Money	1,939In the Money
TSMOut of the Money	$0.23Out of the Money	$0.25Out of the Money	$0.24Out of the Money	$-0.35Out of the Money	3,012Out of the Money	2,732Out of the Money	Filter Table By Strike Price of$177.50	TSMIn the Money	$5.40In the Money	$5.65In the Money	$6.00In the Money	$0.70In the Money	74In the Money	238In the Money
TSMOut of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.15Out of the Money	1,481Out of the Money	4,327Out of the Money	Filter Table By Strike Price of$180.00	TSMIn the Money	$7.60In the Money	$8.10In the Money	$8.00In the Money	$0.79In the Money	30In the Money	105In the Money
TSMOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	155Out of the Money	600Out of the Money	Filter Table By Strike Price of$182.50	TSMIn the Money	$9.55In the Money	$10.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSMOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	223Out of the Money	2,213Out of the Money	Filter Table By Strike Price of$185.00	TSMIn the Money	$12.60In the Money	$13.45In the Money	$12.50In the Money	$2.19In the Money	2In the Money	22In the Money
TSMOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	42Out of the Money	257Out of the Money	Filter Table By Strike Price of$187.50	TSMIn the Money	$15.10In the Money	$16.15In the Money	$14.97In the Money	$0.81In the Money	2In the Money	52In the Money
TSMOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	26Out of the Money	495Out of the Money	Filter Table By Strike Price of$190.00	TSMIn the Money	$17.00In the Money	$18.95In the Money	$16.65In the Money	$0.00In the Money	---In the Money	120In the Money
TSMOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1Out of the Money	271Out of the Money	Filter Table By Strike Price of$195.00	TSMIn the Money	$22.60In the Money	$23.50In the Money	$21.90In the Money	$0.00In the Money	---In the Money	2In the Money
TSMOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	24Out of the Money	316Out of the Money	Filter Table By Strike Price of$200.00	TSMIn the Money	$27.55In the Money	$28.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSMOut of the Money	$0.00Out of the Money	$0.01Out 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	$37.20In the Money	$39.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSMOut of the Money	$0.00Out of the Money	$0.95Out 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$220.00	TSMIn the Money	$47.00In the Money	$49.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSMOut of the Money	$0.00Out of the Money	$1.47Out 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	$57.00In the Money	$59.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSMOut of the Money	$0.00Out of the Money	$1.27Out 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	TSMIn the Money	$66.55In the Money	$69.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSMOut of the Money	$0.00Out of the Money	$1.81Out 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$250.00	TSMIn the Money	$77.00In the Money	$79.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSMOut of the Money	$0.00Out of the Money	$0.21Out 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	$87.00In the Money	$89.45In 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)