Stocks Options

LAST PRICE
182.4900
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
185.0500/ 1
Ask / Lots
185.2300/ 1
Open / Previous Close
0.0000 / 182.4900
Day Range
---
52 Week Range
Low 84.0150
High 184.8600
Volume
95,046
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 32.185

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	$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	$88.81In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$85.00	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	2Out of the Money
TSMIn the Money	---In the Money	---In the Money	$83.88In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$90.00	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	$79.03In 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	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
TSMIn the Money	---In the Money	---In the Money	$74.07In the Money	$0.00In the Money	---In the Money	4In 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	201Out of the Money
TSMIn the Money	---In the Money	---In the Money	$69.16In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$105.00	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	13Out of the Money
TSMIn the Money	---In the Money	---In the Money	$64.06In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$110.00	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	23Out of the Money
TSMIn the Money	---In the Money	---In the Money	$58.63In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$115.00	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	47Out of the Money
TSMIn the Money	---In the Money	---In the Money	$62.72In the Money	$0.00In the Money	---In the Money	6In 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	378Out of the Money
TSMIn the Money	---In the Money	---In the Money	$48.17In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$125.00	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	599Out of the Money
TSMIn the Money	---In the Money	---In the Money	$41.90In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$130.00	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	274Out of the Money
TSMIn the Money	---In the Money	---In the Money	$39.05In the Money	$0.00In the Money	---In the Money	5In 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	1,205Out of the Money
TSMIn the Money	---In the Money	---In the Money	$34.32In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$138.00	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	297Out of the Money
TSMIn the Money	---In the Money	---In the Money	$33.48In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$139.00	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	620Out of the Money
TSMIn the Money	---In the Money	---In the Money	$35.50In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$140.00	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	3,977Out of the Money
TSMIn the Money	---In the Money	---In the Money	$32.53In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$141.00	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	561Out of the Money
TSMIn the Money	---In the Money	---In the Money	$32.63In the Money	$0.00In the Money	---In the Money	1In 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	1,545Out of the Money
TSMIn the Money	---In the Money	---In the Money	$31.06In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$143.00	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	62Out of the Money
TSMIn the Money	---In the Money	---In the Money	$31.11In the Money	$0.00In the Money	---In the Money	5In 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	2,065Out of the Money
TSMIn the Money	---In the Money	---In the Money	$26.18In the Money	$0.00In the Money	---In the Money	21In 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	908Out of the Money
TSMIn the Money	---In the Money	---In the Money	$29.51In 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
TSMIn the Money	---In the Money	---In the Money	$26.40In the Money	$0.00In the Money	---In the Money	1In 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	507Out of the Money
TSMIn the Money	---In the Money	---In the Money	$28.67In the Money	$0.00In the Money	---In the Money	27In 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	388Out of the Money
TSMIn the Money	---In the Money	---In the Money	$23.69In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$149.00	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	157Out of the Money
TSMIn the Money	---In the Money	---In the Money	$24.65In the Money	$0.00In the Money	---In the Money	72In the Money	Filter Table By Strike Price of$150.00	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	1,310Out of the Money
TSMIn the Money	---In the Money	---In the Money	$23.92In the Money	$0.00In the Money	---In the Money	94In the Money	Filter Table By Strike Price of$152.50	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	1,296Out of the Money
TSMIn the Money	---In the Money	---In the Money	$26.00In the Money	$0.00In the Money	---In the Money	213In the Money	Filter Table By Strike Price of$155.00	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	1,807Out of the Money
TSMIn the Money	---In the Money	---In the Money	$16.37In the Money	$0.00In the Money	---In the Money	198In the Money	Filter Table By Strike Price of$157.50	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	1,208Out of the Money
TSMIn the Money	---In the Money	---In the Money	$21.59In the Money	$0.00In the Money	---In the Money	628In the Money	Filter Table By Strike Price of$160.00	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	4,700Out of the Money
TSMIn the Money	---In the Money	---In the Money	$18.00In the Money	$0.00In the Money	---In the Money	126In the Money	Filter Table By Strike Price of$162.50	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	1,951Out of the Money
TSMIn the Money	---In the Money	---In the Money	$17.52In the Money	$0.00In the Money	---In the Money	216In the Money	Filter Table By Strike Price of$165.00	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	3,058Out of the Money
TSMIn the Money	---In the Money	---In the Money	$13.95In the Money	$0.00In the Money	---In the Money	359In the Money	Filter Table By Strike Price of$167.50	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	2,695Out of the Money
TSMIn the Money	---In the Money	---In the Money	$12.30In the Money	$0.00In the Money	---In the Money	1,013In the Money	Filter Table By Strike Price of$170.00	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	2,263Out of the Money
TSMIn the Money	---In the Money	---In the Money	$9.83In the Money	$0.00In the Money	---In the Money	1,479In the Money	Filter Table By Strike Price of$172.50	TSMOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,650Out of the Money
TSMIn the Money	---In the Money	---In the Money	$7.45In the Money	$0.00In the Money	---In the Money	3,486In the Money	Filter Table By Strike Price of$175.00	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	1,797Out of the Money
TSMIn the Money	---In the Money	---In the Money	$5.05In the Money	$0.00In the Money	---In the Money	3,097In the Money	Filter Table By Strike Price of$177.50	TSMOut of the Money	---Out of the Money	---Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	449Out of the Money
TSMUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$3.20Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	4,011Underlying issue's last price	Filter Table By Strike Price of$180.00Underlying issue's last price	TSMUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.66Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	401Underlying issue's last price
TSMNear the Money	---Near the Money	---Near the Money	$1.64Near the Money	$0.00Near the Money	---Near the Money	1,830Near the Money	Filter Table By Strike Price of$182.50	TSMIn the Money	---In the Money	---In the Money	$1.72In the Money	$0.00In the Money	---In the Money	76In the Money
TSMNear the Money	---Near the Money	---Near the Money	$0.75Near the Money	$0.00Near the Money	---Near the Money	2,032Near the Money	Filter Table By Strike Price of$185.00	TSMIn the Money	---In the Money	---In the Money	$3.45In the Money	$0.00In the Money	---In the Money	22In the Money
TSMOut of the Money	---Out of the Money	---Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	1,210Out of the Money	Filter Table By Strike Price of$187.50	TSMIn the Money	---In the Money	---In the Money	$5.95In the Money	$0.00In the Money	---In the Money	18In the Money
TSMOut of the Money	---Out of the Money	---Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	1,542Out of the Money	Filter Table By Strike Price of$190.00	TSMIn the Money	---In the Money	---In the Money	$16.25In the Money	$0.00In the Money	---In the Money	---In the Money
TSMOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	660Out of the Money	Filter Table By Strike Price of$192.50	TSMIn the Money	---In the Money	---In the Money	$20.95In the Money	$0.00In the Money	---In the Money	3In 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	1,000Out of the Money	Filter Table By Strike Price of$195.00	TSMIn the Money	---In the Money	---In the Money	$23.05In 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	338Out of the Money	Filter Table By Strike Price of$197.50	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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10,340Out of the Money	Filter Table By Strike Price of$200.00	TSMIn the Money	---In the Money	---In the Money	$17.55In the Money	$0.00In the Money	---In the Money	---In the Money
TSMOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$202.50	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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	298Out of the Money	Filter Table By Strike Price of$205.00	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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	467Out of the Money	Filter Table By Strike Price of$210.00	TSMIn the Money	---In the Money	---In the Money	$28.40In the Money	$0.00In the Money	---In the Money	---In the Money
TSMOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	161Out of the Money	Filter Table By Strike Price of$215.00	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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	127Out of the Money	Filter Table By Strike Price of$220.00	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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money	Filter Table By Strike Price of$225.00	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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	665Out 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money	Filter Table By Strike Price of$240.00	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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	188Out of the Money	Filter Table By Strike Price of$250.00	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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	54Out 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 July 05, 2024)

Put Options (expires Friday July 05, 2024)