Stocks Options

LAST PRICE
151.6800
TODAY'S CHANGE (%)
Trending Down-0.5500 (-0.3613%)

Bid / Lots
151.5700/ 1
Ask / Lots
151.6900/ 2
Open / Previous Close
154.0000 / 152.2300
Day Range
Low 150.8400
High 154.0000
52 Week Range
Low 84.0150
High 158.4000
Volume
7,711,247
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 33.149

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

Call Options (expires Friday June 21, 2024)
Put Options (expires Friday June 21, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TSMIn the Money	$106.25In the Money	$107.55In the Money	$95.60In the Money	$0.00In the Money	---In the Money	220In the Money	Filter Table By Strike Price of$45.00	TSMOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	11,328Out of the Money
TSMIn the Money	$101.25In the Money	$102.60In the Money	$61.60In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$50.00	TSMOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	14,073Out of the Money
TSMIn the Money	$96.55In the Money	$97.55In the Money	$90.35In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$55.00	TSMOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,301Out of the Money
TSMIn the Money	$91.50In the Money	$92.55In the Money	$86.95In the Money	$0.00In the Money	---In the Money	120In the Money	Filter Table By Strike Price of$60.00	TSMOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2,920Out of the Money
TSMIn the Money	$86.55In the Money	$87.55In the Money	$37.90In the Money	$0.00In the Money	---In the Money	38In the Money	Filter Table By Strike Price of$65.00	TSMOut of the Money	$0.00Out of the Money	$0.27Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	12,104Out of the Money
TSMIn the Money	$81.20In the Money	$82.55In the Money	$81.71In the Money	$1.43In the Money	1In the Money	67In the Money	Filter Table By Strike Price of$70.00	TSMOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	14,129Out of the Money
TSMIn the Money	$76.35In the Money	$77.40In the Money	$72.12In the Money	$0.00In the Money	---In the Money	116In the Money	Filter Table By Strike Price of$75.00	TSMOut of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	4,569Out of the Money
TSMIn the Money	$71.70In the Money	$72.60In the Money	$75.70In the Money	$0.00In the Money	---In the Money	638In the Money	Filter Table By Strike Price of$80.00	TSMOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	20,967Out of the Money
TSMIn the Money	$66.50In the Money	$67.60In the Money	$70.00In the Money	$0.00In the Money	---In the Money	334In the Money	Filter Table By Strike Price of$85.00	TSMOut of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	5,477Out of the Money
TSMIn the Money	$61.45In the Money	$62.65In the Money	$63.00In the Money	$-2.41In the Money	3In the Money	1,016In the Money	Filter Table By Strike Price of$90.00	TSMOut of the Money	$0.04Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	7,380Out of the Money
TSMIn the Money	$56.65In the Money	$57.65In the Money	$61.12In the Money	$0.00In the Money	---In the Money	3,019In the Money	Filter Table By Strike Price of$95.00	TSMOut of the Money	$0.05Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$0.03Out of the Money	1Out of the Money	6,787Out of the Money
TSMIn the Money	$51.60In the Money	$52.70In the Money	$52.52In the Money	$-2.18In the Money	1In the Money	5,069In the Money	Filter Table By Strike Price of$100.00	TSMOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$0.01Out of the Money	5Out of the Money	3,989Out of the Money
TSMIn the Money	$46.45In the Money	$47.70In the Money	$47.95In the Money	$-0.50In the Money	5In the Money	7,233In the Money	Filter Table By Strike Price of$105.00	TSMOut of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	5,980Out of the Money
TSMIn the Money	$41.50In the Money	$42.75In the Money	$41.67In the Money	$-2.60In the Money	8In the Money	3,320In the Money	Filter Table By Strike Price of$110.00	TSMOut of the Money	$0.11Out of the Money	$0.14Out of the Money	$0.11Out of the Money	$-0.02Out of the Money	4Out of the Money	2,768Out of the Money
TSMIn the Money	$36.55In the Money	$37.85In the Money	$36.80In the Money	$-4.45In the Money	15In the Money	16,552In the Money	Filter Table By Strike Price of$115.00	TSMOut of the Money	$0.14Out of the Money	$0.19Out of the Money	$0.17Out of the Money	$0.00Out of the Money	16Out of the Money	11,761Out of the Money
TSMIn the Money	$31.85In the Money	$32.95In the Money	$32.57In the Money	$-0.43In the Money	10In the Money	12,340In the Money	Filter Table By Strike Price of$120.00	TSMOut of the Money	$0.19Out of the Money	$0.21Out of the Money	$0.21Out of the Money	$-0.01Out of the Money	128Out of the Money	9,966Out of the Money
TSMIn the Money	$26.70In the Money	$27.75In the Money	$27.38In the Money	$-1.31In the Money	4In the Money	5,636In the Money	Filter Table By Strike Price of$125.00	TSMOut of the Money	$0.27Out of the Money	$0.29Out of the Money	$0.29Out of the Money	$-0.01Out of the Money	53Out of the Money	6,589Out of the Money
TSMIn the Money	$21.90In the Money	$23.80In the Money	$22.78In the Money	$-0.97In the Money	36In the Money	8,784In the Money	Filter Table By Strike Price of$130.00	TSMOut of the Money	$0.43Out of the Money	$0.46Out of the Money	$0.44Out of the Money	$-0.02Out of the Money	214Out of the Money	9,055Out of the Money
TSMIn the Money	$17.60In the Money	$18.45In the Money	$17.81In the Money	$-1.09In the Money	12In the Money	6,488In the Money	Filter Table By Strike Price of$135.00	TSMOut of the Money	$0.78Out of the Money	$0.82Out of the Money	$0.80Out of the Money	$0.00Out of the Money	957Out of the Money	6,293Out of the Money
TSMIn the Money	$13.50In the Money	$14.15In the Money	$13.74In the Money	$-0.96In the Money	316In the Money	23,234In the Money	Filter Table By Strike Price of$140.00	TSMOut of the Money	$1.50Out of the Money	$1.55Out of the Money	$1.50Out of the Money	$-0.02Out of the Money	1,330Out of the Money	10,968Out 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$141.00	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$142.00	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$143.00	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$144.00	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	$9.65In the Money	$10.30In the Money	$9.99In the Money	$-1.14In the Money	139In the Money	9,967In the Money	Filter Table By Strike Price of$145.00	TSMOut of the Money	$2.77Out of the Money	$2.86Out of the Money	$2.80Out of the Money	$0.07Out of the Money	506Out of the Money	5,045Out 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$146.00	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$147.00	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$148.00	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$149.00	TSMNear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
TSMUnderlying issue's last price	$6.80Underlying issue's last price	$6.90Underlying issue's last price	$7.05Underlying issue's last price	$-0.43Underlying issue's last price	2,046Underlying issue's last price	12,024Underlying issue's last price	Filter Table By Strike Price of$150.00Underlying issue's last price	TSMUnderlying issue's last price	$4.70Underlying issue's last price	$4.85Underlying issue's last price	$4.66Underlying issue's last price	$0.16Underlying issue's last price	402Underlying issue's last price	6,129Underlying issue's last price
TSMNear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$152.50	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	$4.40Out of the Money	$4.55Out of the Money	$4.55Out of the Money	$-0.50Out of the Money	743Out of the Money	23,433Out of the Money	Filter Table By Strike Price of$155.00	TSMIn the Money	$7.35In the Money	$7.50In the Money	$7.33In the Money	$0.18In the Money	53In the Money	1,398In 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$157.50	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	$2.75Out of the Money	$2.84Out of the Money	$2.88Out of the Money	$-0.32Out of the Money	749Out of the Money	11,667Out of the Money	Filter Table By Strike Price of$160.00	TSMIn the Money	$10.65In the Money	$10.90In the Money	$10.56In the Money	$1.16In the Money	24In the Money	438In 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$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	$1.62Out of the Money	$1.72Out of the Money	$1.69Out of the Money	$-0.27Out of the Money	497Out of the Money	9,877Out of the Money	Filter Table By Strike Price of$165.00	TSMIn the Money	$14.50In the Money	$14.85In the Money	$15.10In the Money	$1.00In the Money	5In the Money	119In 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	$0.96Out of the Money	$1.02Out of the Money	$0.97Out of the Money	$-0.23Out of the Money	433Out of the Money	3,152Out of the Money	Filter Table By Strike Price of$170.00	TSMIn the Money	$18.40In the Money	$19.50In the Money	$18.72In the Money	$1.61In the Money	6In the Money	9In 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$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	$0.55Out of the Money	$0.59Out of the Money	$0.58Out of the Money	$-0.19Out of the Money	53Out of the Money	4,016Out of the Money	Filter Table By Strike Price of$175.00	TSMIn the Money	$22.95In the Money	$24.10In the Money	$21.30In the Money	$0.00In the Money	---In the Money	10In the Money
TSMOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$177.50	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	$0.33Out of the Money	$0.38Out of the Money	$0.37Out of the Money	$-0.09Out of the Money	132Out of the Money	4,590Out of the Money	Filter Table By Strike Price of$180.00	TSMIn the Money	$27.85In the Money	$29.05In the Money	$25.25In the Money	$0.00In the Money	---In the Money	8In the Money
TSMOut of the Money	$0.21Out of the Money	$0.24Out of the Money	$0.23Out of the Money	$-0.05Out of the Money	51Out of the Money	9,902Out of the Money	Filter Table By Strike Price of$185.00	TSMIn the Money	$32.75In the Money	$33.70In the Money	$41.10In the Money	$0.00In the Money	---In the Money	---In the Money
TSMOut of the Money	$0.14Out of the Money	$0.17Out of the Money	$0.16Out of the Money	$-0.06Out of the Money	18Out of the Money	2,549Out of the Money	Filter Table By Strike Price of$190.00	TSMIn the Money	$37.65In the Money	$38.70In the Money	$47.62In the Money	$0.00In the Money	---In the Money	---In the Money
TSMOut of the Money	$0.10Out of the Money	$0.12Out of the Money	$0.13Out of the Money	$-0.03Out of the Money	5Out of the Money	2,066Out of the Money	Filter Table By Strike Price of$195.00	TSMIn the Money	$42.75In the Money	$44.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSMOut of the Money	$0.07Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$-0.03Out of the Money	103Out of the Money	2,927Out of the Money	Filter Table By Strike Price of$200.00	TSMIn the Money	$47.60In the Money	$49.05In the Money	$55.07In the Money	$0.00In the Money	---In the Money	---In the Money
TSMOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	49Out of the Money	1,248Out of the Money	Filter Table By Strike Price of$210.00	TSMIn the Money	$57.60In the Money	$58.80In 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	$0.05Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	19Out of the Money	1,467Out of the Money	Filter Table By Strike Price of$220.00	TSMIn the Money	$67.60In the Money	$68.70In the Money	$74.92In 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 21, 2024)

Put Options (expires Friday June 21, 2024)