Stocks Options

LAST PRICE
183.9900
TODAY'S CHANGE (%)
Trending Up1.5000 (0.8220%)

Bid / Lots
184.6900/ 1
Ask / Lots
184.8000/ 5
Open / Previous Close
184.1400 / 182.4900
Day Range
Low 182.3000
High 185.0800
52 Week Range
Low 84.0150
High 185.0800
Volume
11,372,882
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 32.127

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

Call Options (expires Friday July 05, 2024)
Put Options (expires Friday July 05, 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	---In the Money	---In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
TSMIn the Money	$98.60In the Money	$100.55In the Money	$99.43In the Money	$10.62In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$85.00	TSMOut of the Money	---Out of the Money	$0.15Out of the Money	$0.08Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
TSMIn the Money	$92.90In the Money	$95.40In the Money	$93.66In the Money	$9.78In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$90.00	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
TSMIn the Money	$77.00In the Money	$80.65In the Money	$79.03In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$95.00	TSMOut of the Money	---Out of the Money	$0.82Out of the Money	$0.08Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money
TSMIn the Money	$83.00In the Money	$85.00In the Money	$83.72In the Money	$9.65In the Money	5In the Money	---In 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	200Out of the Money	---Out of the Money
TSMIn the Money	$78.30In the Money	$79.50In the Money	$78.59In the Money	$9.43In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$105.00	TSMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	12Out of the Money	---Out of the Money
TSMIn the Money	$72.30In the Money	$75.50In the Money	$73.85In the Money	$9.79In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$110.00	TSMOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	7Out of the Money	---Out of the Money
TSMIn the Money	$68.20In the Money	$69.65In the Money	$69.25In the Money	$10.62In the Money	14In the Money	---In the Money	Filter Table By Strike Price of$115.00	TSMOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
TSMIn the Money	$58.50In the Money	$60.00In the Money	$62.72In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$120.00	TSMOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	180Out of the Money	---Out of the Money
TSMIn the Money	$47.60In the Money	$48.50In the Money	$48.17In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$125.00	TSMOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	26Out of the Money	---Out of the Money
TSMIn the Money	$53.50In the Money	$54.80In the Money	$53.80In the Money	$0.00In the Money	2In 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	$0.00Out of the Money	2Out of the Money	---Out of the Money
TSMIn the Money	$39.10In the Money	$42.80In the Money	$39.05In the Money	$0.00In the Money	1In 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	$0.01Out of the Money	$0.00Out of the Money	1,004Out of the Money	---Out of the Money
TSMIn the Money	$33.55In the Money	$34.40In the Money	$34.32In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$138.00	TSMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	12Out of the Money	---Out of the Money
TSMIn the Money	$31.40In the Money	$35.60In the Money	$33.48In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$139.00	TSMOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	564Out of the Money	---Out of the Money
TSMIn the Money	$43.60In the Money	$44.35In the Money	$44.24In the Money	$8.74In the Money	4In the Money	---In 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	1Out of the Money	---Out of the Money
TSMIn the Money	$42.00In the Money	$43.55In the Money	$43.46In the Money	$10.93In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$141.00	TSMOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	66Out of the Money	---Out of the Money
TSMIn the Money	$30.00In the Money	$33.70In the Money	$32.63In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$142.00	TSMOut of the Money	---Out of the Money	$0.23Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	594Out of the Money	---Out of the Money
TSMIn the Money	$40.60In the Money	$41.40In the Money	$41.37In the Money	$0.00In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$143.00	TSMOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	26Out of the Money	---Out of the Money
TSMIn the Money	$38.25In the Money	$40.70In the Money	$39.50In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$144.00	TSMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
TSMIn the Money	$38.60In the Money	$39.40In the Money	$38.75In the Money	$12.57In the Money	13In the Money	---In 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	$-0.01Out of the Money	1Out of the Money	---Out of the Money
TSMIn the Money	$25.40In the Money	$29.70In the Money	$29.51In the Money	$0.00In the Money	11In the Money	---In the Money	Filter Table By Strike Price of$146.00	TSMOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
TSMIn the Money	$25.95In the Money	$26.75In the Money	$26.40In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$147.00	TSMOut of the Money	---Out of the Money	$1.16Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	4Out of the Money	---Out of the Money
TSMIn the Money	$26.60In the Money	$29.45In the Money	$28.67In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$148.00	TSMOut of the Money	---Out of the Money	$1.15Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	2Out of the Money	---Out of the Money
TSMIn the Money	$33.75In the Money	$36.10In the Money	$34.45In the Money	$10.76In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$149.00	TSMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	18Out of the Money	---Out of the Money
TSMIn the Money	$33.05In the Money	$34.40In the Money	$34.11In the Money	$9.46In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$150.00	TSMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	6Out of the Money	---Out of the Money
TSMIn the Money	$30.55In the Money	$32.75In the Money	$31.20In the Money	$7.28In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$152.50	TSMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	4Out of the Money	---Out of the Money
TSMIn the Money	$28.00In the Money	$30.15In the Money	$28.55In the Money	$2.55In the Money	6In the Money	---In the Money	Filter Table By Strike Price of$155.00	TSMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	21Out of the Money	---Out of the Money
TSMIn the Money	$26.15In the Money	$26.90In the Money	$26.24In the Money	$9.87In the Money	36In the Money	---In the Money	Filter Table By Strike Price of$157.50	TSMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money
TSMIn the Money	$23.10In the Money	$25.55In the Money	$24.12In the Money	$2.53In the Money	45In the Money	---In the Money	Filter Table By Strike Price of$160.00	TSMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	45Out of the Money	---Out of the Money
TSMIn the Money	$20.35In the Money	$23.20In the Money	$21.26In the Money	$3.26In the Money	14In the Money	---In the Money	Filter Table By Strike Price of$162.50	TSMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	17Out of the Money	---Out of the Money
TSMIn the Money	$17.90In the Money	$20.70In the Money	$18.76In the Money	$1.24In the Money	30In the Money	---In the Money	Filter Table By Strike Price of$165.00	TSMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	109Out of the Money	---Out of the Money
TSMIn the Money	$15.30In the Money	$16.85In the Money	$15.90In the Money	$1.95In the Money	21In the Money	---In the Money	Filter Table By Strike Price of$167.50	TSMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	101Out of the Money	---Out of the Money
TSMIn the Money	$13.05In the Money	$15.70In the Money	$14.10In the Money	$1.80In the Money	54In the Money	---In the Money	Filter Table By Strike Price of$170.00	TSMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	293Out of the Money	---Out of the Money
TSMIn the Money	$10.30In the Money	$12.00In the Money	$11.74In the Money	$1.91In the Money	225In the Money	---In the Money	Filter Table By Strike Price of$172.50	TSMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	100Out of the Money	---Out of the Money
TSMIn the Money	$7.75In the Money	$10.20In the Money	$9.00In the Money	$1.55In the Money	543In the Money	---In the Money	Filter Table By Strike Price of$175.00	TSMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	481Out of the Money	---Out of the Money
TSMIn the Money	$5.90In the Money	$7.75In the Money	$6.50In the Money	$1.45In the Money	787In the Money	---In the Money	Filter Table By Strike Price of$177.50	TSMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$-0.22Out of the Money	403Out of the Money	---Out of the Money
TSMIn the Money	$3.50In the Money	$5.10In the Money	$4.05In the Money	$0.85In the Money	1,995In the Money	---In the Money	Filter Table By Strike Price of$180.00	TSMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.65Out of the Money	2,010Out of the Money	---Out of the Money
TSMUnderlying issue's last price	$1.30Underlying issue's last price	$1.55Underlying issue's last price	$1.51Underlying issue's last price	$-0.13Underlying issue's last price	2,555Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$182.50Underlying issue's last price	TSMUnderlying issue's last price	---Underlying issue's last price	$0.01Underlying issue's last price	$0.01Underlying issue's last price	$-1.71Underlying issue's last price	3,080Underlying issue's last price	---Underlying issue's last price
TSMNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.74Near the Money	10,283Near the Money	---Near the Money	Filter Table By Strike Price of$185.00	TSMIn the Money	$0.63In the Money	$1.70In the Money	$1.10In the Money	$-2.35In the Money	709In the Money	---In the Money
TSMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.25Out of the Money	2,743Out of the Money	---Out of the Money	Filter Table By Strike Price of$187.50	TSMIn the Money	$2.87In the Money	$4.65In the Money	$2.50In the Money	$-3.45In the Money	39In the Money	---In the Money
TSMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.10Out of the Money	1,227Out of the Money	---Out of the Money	Filter Table By Strike Price of$190.00	TSMIn the Money	$15.85In the Money	$18.35In the Money	$16.25In the Money	$0.00In the Money	3In the Money	---In the Money
TSMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	33Out of the Money	---Out of the Money	Filter Table By Strike Price of$192.50	TSMIn the Money	$19.05In the Money	$21.35In the Money	$20.95In the Money	$0.00In the Money	2In the Money	---In the Money
TSMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	11Out of the Money	---Out of the Money	Filter Table By Strike Price of$195.00	TSMIn the Money	$9.70In the Money	$12.75In the Money	$11.75In the Money	$0.00In the Money	12In the Money	---In the Money
TSMOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	26Out of the Money	---Out of the Money	Filter Table By Strike Price of$197.50	TSMIn the Money	---In the Money	---In the Money	---In the Money	---In 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	11Out of the Money	---Out of the Money	Filter Table By Strike Price of$200.00	TSMIn the Money	$21.05In the Money	$21.95In the Money	$17.55In the Money	$0.00In 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	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$202.50	TSMIn the Money	$16.85In the Money	$20.40In the Money	$20.05In the Money	$0.00In the Money	2In 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	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$205.00	TSMIn the Money	---In the Money	---In the Money	---In the Money	---In 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	$-0.01Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$210.00	TSMIn the Money	$30.55In the Money	$31.60In the Money	$28.40In the Money	$0.00In the Money	40In 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	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$215.00	TSMIn the Money	---In the Money	---In the Money	---In the Money	---In 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	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$220.00	TSMIn the Money	---In the Money	---In the Money	---In the Money	---In 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	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$225.00	TSMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TSMOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$230.00	TSMIn the Money	---In the Money	---In the Money	---In the Money	---In 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	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$240.00	TSMIn the Money	---In the Money	---In the Money	---In the Money	---In 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	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$250.00	TSMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TSMOut of the Money	---Out of the Money	$0.08Out of the Money	$0.02Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$260.00	TSMIn the Money	---In the Money	---In the Money	---In the Money	---In 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 July 05, 2024)

Put Options (expires Friday July 05, 2024)