Stocks Options

LAST PRICE
175.4300
TODAY'S CHANGE (%)
Trending Up1.7600 (1.0134%)

Bid / Lots
175.3700/ 1
Ask / Lots
175.4900/ 1
Open / Previous Close
175.3100 / 173.6700
Day Range
Low 175.3100
High 175.9900
52 Week Range
Low 84.9500
High 193.4700
Volume
580,539
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 38.094

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	$83.95In the Money	$87.60In 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	$79.70In the Money	$82.70In 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	$74.70In the Money	$77.35In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	542Out of the Money
TSMIn the Money	$69.75In the Money	$72.35In 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	$64.70In the Money	$67.35In the Money	$69.55In the Money	$0.00In the Money	---In the Money	8In 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	$59.75In the Money	$62.35In 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	$53.95In the Money	$57.35In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	171Out of the Money
TSMIn the Money	$49.75In the Money	$52.15In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	583Out of the Money
TSMIn the Money	$44.75In the Money	$47.15In 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	$1.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	123Out of the Money
TSMIn the Money	$39.60In the Money	$41.95In 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	$1.00Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	328Out of the Money
TSMIn the Money	$35.20In the Money	$36.45In the Money	$38.98In the Money	$0.00In the Money	---In the Money	50In the Money	Filter Table By Strike Price of$140.00	TSMOut of the Money	$0.01Out of the Money	$0.25Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	599Out of the Money
TSMIn the Money	$30.85In the Money	$33.05In 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	$1.00Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	305Out of the Money
TSMIn the Money	$29.70In the Money	$32.10In 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	$0.15Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	3,836Out of the Money
TSMIn the Money	$28.85In the Money	$31.05In the Money	$33.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$146.00	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	12Out of the Money
TSMIn the Money	$27.95In the Money	$30.00In the Money	$35.07In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$147.00	TSMOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
TSMIn the Money	$26.95In the Money	$29.00In the Money	$24.35In the Money	$0.00In the Money	---In the Money	1In 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	$26.20In the Money	$27.55In the Money	$27.75In the Money	$0.65In the Money	1In the Money	3In the Money	Filter Table By Strike Price of$149.00	TSMOut of the Money	---Out of the Money	$0.75Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
TSMIn the Money	$25.35In the Money	$26.30In the Money	$22.55In the Money	$0.00In the Money	---In the Money	203In the Money	Filter Table By Strike Price of$150.00	TSMOut of the Money	$0.02Out of the Money	$0.07Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,720Out of the Money
TSMIn the Money	$22.80In the Money	$23.85In the Money	$23.64In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$152.50	TSMOut of the Money	---Out of the Money	$0.12Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	303Out of the Money
TSMIn the Money	$20.05In the Money	$21.50In the Money	$19.00In the Money	$0.00In the Money	---In the Money	288In the Money	Filter Table By Strike Price of$155.00	TSMOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	6Out of the Money	2,345Out of the Money
TSMIn the Money	$17.70In the Money	$19.00In the Money	$15.10In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$157.50	TSMOut of the Money	$0.02Out of the Money	$0.09Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	760Out of the Money
TSMIn the Money	$15.35In the Money	$16.50In the Money	$13.91In the Money	$0.00In the Money	---In the Money	574In the Money	Filter Table By Strike Price of$160.00	TSMOut of the Money	$0.07Out of the Money	$0.11Out of the Money	$0.12Out of the Money	$-0.05Out of the Money	2Out of the Money	4,435Out of the Money
TSMIn the Money	$12.70In the Money	$13.70In the Money	$12.20In the Money	$0.00In the Money	---In the Money	123In the Money	Filter Table By Strike Price of$162.50	TSMOut of the Money	$0.15Out of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	993Out of the Money
TSMIn the Money	$9.85In the Money	$11.25In the Money	$8.65In the Money	$0.00In the Money	---In the Money	211In the Money	Filter Table By Strike Price of$165.00	TSMOut of the Money	$0.29Out of the Money	$0.35Out of the Money	$0.27Out of the Money	$-0.26Out of the Money	13Out of the Money	2,667Out of the Money
TSMIn the Money	$8.05In the Money	$9.55In the Money	$7.30In the Money	$0.00In the Money	---In the Money	67In the Money	Filter Table By Strike Price of$167.50	TSMOut of the Money	$0.54Out of the Money	$0.62Out of the Money	$0.57Out of the Money	$-0.38Out of the Money	6Out of the Money	2,561Out of the Money
TSMIn the Money	$6.45In the Money	$7.45In the Money	$5.28In the Money	$0.00In the Money	---In the Money	707In the Money	Filter Table By Strike Price of$170.00	TSMOut of the Money	$0.96Out of the Money	$1.07Out of the Money	$1.01Out of the Money	$-0.56Out of the Money	13Out of the Money	2,364Out of the Money
TSMIn the Money	$4.70In the Money	$4.90In the Money	$5.00In the Money	$1.18In the Money	3In the Money	379In the Money	Filter Table By Strike Price of$172.50	TSMNear the Money	$1.68Near the Money	$1.80Near the Money	$1.75Near the Money	$-0.81Near the Money	24Near the Money	2,910Near the Money
TSMUnderlying issue's last price	$3.25Underlying issue's last price	$3.50Underlying issue's last price	$3.42Underlying issue's last price	$0.80Underlying issue's last price	49Underlying issue's last price	1,658Underlying issue's last price	Filter Table By Strike Price of$175.00Underlying issue's last price	TSMUnderlying issue's last price	$2.68Underlying issue's last price	$2.86Underlying issue's last price	$2.70Underlying issue's last price	$-1.00Underlying issue's last price	2Underlying issue's last price	1,704Underlying issue's last price
TSMNear the Money	$2.12Near the Money	$2.29Near the Money	$2.26Near the Money	$0.61Near the Money	17Near the Money	2,603Near the Money	Filter Table By Strike Price of$177.50	TSMIn the Money	$4.00In the Money	$4.25In the Money	$3.85In the Money	$-1.76In the Money	9In the Money	536In the Money
TSMOut of the Money	$1.28Out of the Money	$1.39Out of the Money	$1.39Out of the Money	$0.39Out of the Money	166Out of the Money	3,633Out of the Money	Filter Table By Strike Price of$180.00	TSMIn the Money	$5.60In the Money	$6.40In the Money	$5.65In the Money	$-2.50In the Money	32In the Money	1,629In the Money
TSMOut of the Money	$0.74Out of the Money	$0.80Out of the Money	$0.82Out of the Money	$0.22Out of the Money	113Out of the Money	2,388Out of the Money	Filter Table By Strike Price of$182.50	TSMIn the Money	$7.20In the Money	$8.55In the Money	$7.35In the Money	$-2.96In the Money	1In the Money	398In the Money
TSMOut of the Money	$0.43Out of the Money	$0.45Out of the Money	$0.44Out of the Money	$0.10Out of the Money	33Out of the Money	4,841Out of the Money	Filter Table By Strike Price of$185.00	TSMIn the Money	$8.75In the Money	$10.00In the Money	$9.85In the Money	$-1.60In the Money	10In the Money	646In the Money
TSMOut of the Money	$0.21Out of the Money	$0.26Out of the Money	$0.24Out of the Money	$0.05Out of the Money	1Out of the Money	1,728Out of the Money	Filter Table By Strike Price of$187.50	TSMIn the Money	$11.55In the Money	$12.50In the Money	$13.67In the Money	$0.00In the Money	---In the Money	256In the Money
TSMOut of the Money	$0.11Out of the Money	$0.15Out of the Money	$0.12Out of the Money	$0.02Out of the Money	12Out of the Money	3,149Out of the Money	Filter Table By Strike Price of$190.00	TSMIn the Money	$13.80In the Money	$14.95In the Money	$17.93In the Money	$0.00In the Money	---In the Money	255In the Money
TSMOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$0.00Out of the Money	5Out of the Money	793Out of the Money	Filter Table By Strike Price of$192.50	TSMIn the Money	$16.20In the Money	$17.75In the Money	$7.35In the Money	$0.00In the Money	---In the Money	3In the Money
TSMOut of the Money	$0.02Out of the Money	$0.07Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	855Out of the Money	Filter Table By Strike Price of$195.00	TSMIn the Money	$18.80In the Money	$20.20In the Money	$12.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSMOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	685Out of the Money	Filter Table By Strike Price of$197.50	TSMIn the Money	$21.50In the Money	$22.50In the Money	$23.94In the Money	$0.00In the Money	---In the Money	4In the Money
TSMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	1Out of the Money	593Out of the Money	Filter Table By Strike Price of$200.00	TSMIn the Money	$23.70In the Money	$25.00In the Money	$14.45In the Money	$0.00In the Money	---In the Money	---In the Money
TSMOut of the Money	---Out of the Money	$0.60Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	71Out of the Money	Filter Table By Strike Price of$202.50	TSMIn the Money	$25.45In the Money	$27.85In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	796Out of the Money	Filter Table By Strike Price of$205.00	TSMIn the Money	$28.00In the Money	$30.30In the Money	$24.45In the Money	$0.00In the Money	---In the Money	1In the Money
TSMOut of the Money	---Out of the Money	$0.25Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	182Out of the Money	Filter Table By Strike Price of$210.00	TSMIn the Money	$33.00In the Money	$35.35In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money	Filter Table By Strike Price of$215.00	TSMIn the Money	$37.95In the Money	$40.35In 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	$42.95In the Money	$45.35In 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	$0.13Out 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	$47.95In the Money	$50.45In 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	$52.75In the Money	$55.35In 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	$57.40In the Money	$61.40In 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	$62.50In the Money	$66.40In 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	$67.40In the Money	$71.40In 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	$72.70In the Money	$75.35In 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)