Stocks Options

LAST PRICE
179.1900
TODAY'S CHANGE (%)
Trending Up3.3900 (1.9283%)

Bid / Lots
179.1600/ 1
Ask / Lots
179.2200/ 1
Open / Previous Close
175.8000 / 175.8000
Day Range
Low 175.1218
High 180.7900
52 Week Range
Low 84.9500
High 193.4700
Volume
8,850,326
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 38.009

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

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TSMIn the Money	$87.85In the Money	$90.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	TSMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	538Out of the Money
TSMIn the Money	$82.75In the Money	$85.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	TSMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money
TSMIn the Money	$77.85In the Money	$80.30In the Money	$78.03In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$100.00	TSMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	542Out of the Money
TSMIn the Money	$73.70In the Money	$75.30In the Money	$74.22In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$105.00	TSMOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money
TSMIn the Money	$68.70In the Money	$70.30In the Money	$61.93In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$110.00	TSMOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	135Out of the Money
TSMIn the Money	$63.70In the Money	$65.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	TSMOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	218Out of the Money
TSMIn the Money	$58.70In the Money	$60.30In the Money	$37.58In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$120.00	TSMOut of the Money	---Out of the Money	$0.75Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	171Out of the Money
TSMIn the Money	$53.70In the Money	$55.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$125.00	TSMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	583Out of the Money
TSMIn the Money	$48.75In the Money	$50.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$130.00	TSMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1Out of the Money	122Out of the Money
TSMIn the Money	$43.10In the Money	$45.30In the Money	$0.00In 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	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	328Out of the Money
TSMIn the Money	$38.70In the Money	$40.20In the Money	$33.42In the Money	$0.00In the Money	---In the Money	42In the Money	Filter Table By Strike Price of$140.00	TSMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	565Out of the Money
TSMIn the Money	$34.95In the Money	$35.55In the Money	$40.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$144.00	TSMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	305Out of the Money
TSMIn the Money	$33.35In the Money	$34.95In the Money	$24.45In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$145.00	TSMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.39Out of the Money	2,156Out of the Money	3,835Out of the Money
TSMIn the Money	$32.35In the Money	$33.90In the Money	$25.34In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$146.00	TSMOut of the Money	---Out of the Money	$1.11Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
TSMIn the Money	$31.95In the Money	$32.80In the Money	$24.34In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$147.00	TSMOut of the Money	---Out of the Money	$0.95Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
TSMIn the Money	$30.45In the Money	$32.25In the Money	$23.35In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$148.00	TSMOut of the Money	---Out of the Money	$0.75Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	125Out of the Money
TSMIn the Money	$28.45In the Money	$31.30In the Money	$22.35In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$149.00	TSMOut of the Money	---Out of the Money	$0.95Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
TSMIn the Money	$28.40In the Money	$29.85In the Money	$29.10In the Money	$3.30In the Money	5In the Money	197In the Money	Filter Table By Strike Price of$150.00	TSMOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	34Out of the Money	1,900Out of the Money
TSMIn the Money	$26.20In the Money	$27.35In the Money	$19.97In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$152.50	TSMOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.01Out of the Money	65Out of the Money	232Out of the Money
TSMIn the Money	$24.00In the Money	$24.45In the Money	$24.75In the Money	$4.55In the Money	7In the Money	260In the Money	Filter Table By Strike Price of$155.00	TSMOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	15Out of the Money	2,304Out of the Money
TSMIn the Money	$21.25In the Money	$22.10In the Money	$16.85In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$157.50	TSMOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.01Out of the Money	4Out of the Money	733Out of the Money
TSMIn the Money	$18.70In the Money	$19.40In the Money	$19.45In the Money	$2.65In the Money	22In the Money	573In the Money	Filter Table By Strike Price of$160.00	TSMOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	64Out of the Money	4,001Out of the Money
TSMIn the Money	$16.70In the Money	$17.10In the Money	$16.80In the Money	$5.24In the Money	2In the Money	111In the Money	Filter Table By Strike Price of$162.50	TSMOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.03Out of the Money	219Out of the Money	1,186Out of the Money
TSMIn the Money	$14.10In the Money	$14.40In the Money	$15.80In the Money	$4.80In the Money	40In the Money	213In the Money	Filter Table By Strike Price of$165.00	TSMOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.08Out of the Money	504Out of the Money	2,790Out of the Money
TSMIn the Money	$11.40In the Money	$12.00In the Money	$11.65In the Money	$2.35In the Money	14In the Money	66In the Money	Filter Table By Strike Price of$167.50	TSMOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-0.21Out of the Money	360Out of the Money	2,629Out of the Money
TSMIn the Money	$9.20In the Money	$9.50In the Money	$9.60In the Money	$2.96In the Money	91In the Money	715In the Money	Filter Table By Strike Price of$170.00	TSMOut of the Money	$0.10Out of the Money	$0.12Out of the Money	$0.11Out of the Money	$-0.44Out of the Money	894Out of the Money	2,778Out of the Money
TSMIn the Money	$6.95In the Money	$7.15In the Money	$7.10In the Money	$2.43In the Money	207In the Money	906In the Money	Filter Table By Strike Price of$172.50	TSMOut of the Money	$0.25Out of the Money	$0.27Out of the Money	$0.25Out of the Money	$-0.93Out of the Money	2,078Out of the Money	3,131Out of the Money
TSMIn the Money	$4.75In the Money	$4.95In the Money	$4.90In the Money	$1.90In the Money	1,044In the Money	1,459In the Money	Filter Table By Strike Price of$175.00	TSMOut of the Money	$0.57Out of the Money	$0.61Out of the Money	$0.55Out of the Money	$-1.45Out of the Money	1,164Out of the Money	1,675Out of the Money
TSMUnderlying issue's last price	$2.98Underlying issue's last price	$3.10Underlying issue's last price	$3.00Underlying issue's last price	$1.20Underlying issue's last price	3,125Underlying issue's last price	3,378Underlying issue's last price	Filter Table By Strike Price of$177.50Underlying issue's last price	TSMUnderlying issue's last price	$1.23Underlying issue's last price	$1.28Underlying issue's last price	$1.26Underlying issue's last price	$-1.66Underlying issue's last price	824Underlying issue's last price	530Underlying issue's last price
TSMNear the Money	$1.63Near the Money	$1.70Near the Money	$1.67Near the Money	$0.78Near the Money	7,616Near the Money	4,858Near the Money	Filter Table By Strike Price of$180.00	TSMIn the Money	$2.35In the Money	$2.44In the Money	$2.41In the Money	$-2.15In the Money	1,200In the Money	1,455In the Money
TSMOut of the Money	$0.77Out of the Money	$0.82Out of the Money	$0.82Out of the Money	$0.41Out of the Money	3,366Out of the Money	2,543Out of the Money	Filter Table By Strike Price of$182.50	TSMIn the Money	$3.90In the Money	$4.20In the Money	$3.79In the Money	$-2.81In the Money	232In the Money	328In the Money
TSMOut of the Money	$0.32Out of the Money	$0.34Out of the Money	$0.37Out of the Money	$0.16Out of the Money	4,507Out of the Money	4,334Out of the Money	Filter Table By Strike Price of$185.00	TSMIn the Money	$5.90In the Money	$6.65In the Money	$5.95In the Money	$-2.73In the Money	159In the Money	549In the Money
TSMOut of the Money	$0.11Out of the Money	$0.13Out of the Money	$0.12Out of the Money	$0.03Out of the Money	1,834Out of the Money	4,614Out of the Money	Filter Table By Strike Price of$187.50	TSMIn the Money	$8.20In the Money	$8.65In the Money	$7.55In the Money	$-3.62In the Money	18In the Money	251In the Money
TSMOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	389Out of the Money	3,768Out of the Money	Filter Table By Strike Price of$190.00	TSMIn the Money	$10.70In the Money	$11.60In the Money	$10.75In the Money	$-3.75In the Money	42In the Money	2In the Money
TSMOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	172Out of the Money	807Out of the Money	Filter Table By Strike Price of$192.50	TSMIn the Money	$13.15In the Money	$14.30In the Money	$13.15In the Money	$-5.62In the Money	1In the Money	---In the Money
TSMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	55Out of the Money	888Out of the Money	Filter Table By Strike Price of$195.00	TSMIn the Money	$15.35In the Money	$16.50In the Money	$12.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	7Out of the Money	681Out of the Money	Filter Table By Strike Price of$197.50	TSMIn the Money	$17.80In the Money	$18.45In the Money	$23.94In the Money	$0.00In the Money	---In the Money	4In the Money
TSMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	24Out of the Money	596Out of the Money	Filter Table By Strike Price of$200.00	TSMIn the Money	$19.75In the Money	$21.25In the Money	$24.65In the Money	$0.00In the Money	---In the Money	---In the Money
TSMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	66Out of the Money	Filter Table By Strike Price of$202.50	TSMIn the Money	$22.25In the Money	$23.85In the Money	$23.00In the Money	$23.00In the Money	4In the Money	---In the Money
TSMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	202Out of the Money	766Out of the Money	Filter Table By Strike Price of$205.00	TSMIn the Money	$24.75In the Money	$26.35In the Money	$24.45In the Money	$0.00In the Money	---In the Money	1In the Money
TSMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	181Out of the Money	Filter Table By Strike Price of$210.00	TSMIn the Money	$29.75In the Money	$31.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSMOut of the Money	---Out of the Money	$0.50Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$215.00	TSMIn the Money	$34.75In the Money	$36.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSMOut of the Money	---Out of the Money	$1.00Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$220.00	TSMIn the Money	$39.75In the Money	$41.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSMOut of the Money	---Out of the Money	$0.75Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$225.00	TSMIn the Money	$44.75In the Money	$46.35In the Money	$37.80In the Money	$0.00In the Money	---In the Money	---In the Money
TSMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$230.00	TSMIn the Money	$49.75In the Money	$51.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	88Out of the Money	Filter Table By Strike Price of$235.00	TSMIn the Money	$54.75In the Money	$56.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$240.00	TSMIn the Money	$59.75In the Money	$61.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSMOut of the Money	---Out 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$245.00	TSMIn the Money	$64.80In the Money	$67.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSMOut of the Money	---Out 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$250.00	TSMIn the Money	$70.10In the Money	$71.95In 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 October 04, 2024)

Put Options (expires Friday October 04, 2024)