Stocks Options

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

Bid / Lots
184.6000/ 12
Ask / Lots
184.8500/ 1
Open / Previous Close
0.0000 / 182.4900
Day Range
---
52 Week Range
Low 84.0150
High 184.8600
Volume
130,071
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 12, 2024)
Put Options (expires Friday July 12, 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	$91.10In the Money	$0.00In the Money	---In the Money	43In 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	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	TSMOut of the Money	---Out of the Money	---Out of the Money	$0.10Out 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	$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	---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$95.00	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	5Out of the Money
TSMIn the Money	---In the Money	---In the Money	$82.00In the Money	$0.00In the Money	---In the Money	38In 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	239Out 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$105.00	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	88Out 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$110.00	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	67Out 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$115.00	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	85Out of the Money
TSMIn the Money	---In the Money	---In the Money	$36.91In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$120.00	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	139Out of the Money
TSMIn the Money	---In the Money	---In the Money	$41.41In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$125.00	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	121Out of the Money
TSMIn the Money	---In the Money	---In the Money	$45.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$130.00	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	659Out of the Money
TSMIn the Money	---In the Money	---In the Money	$31.56In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$135.00	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	133Out of the Money
TSMIn the Money	---In the Money	---In the Money	$44.00In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$138.00	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	63Out of the Money
TSMIn the Money	---In the Money	---In the Money	$33.68In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$139.00	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	20Out of the Money
TSMIn the Money	---In the Money	---In the Money	$40.06In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$140.00	TSMOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	188Out of the Money
TSMIn the Money	---In the Money	---In the Money	$32.74In 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	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
TSMIn the Money	---In the Money	---In the Money	$34.65In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$142.00	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	74Out 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	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	101Out 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
TSMIn the Money	---In the Money	---In the Money	$30.76In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$145.00	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	326Out 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	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	85Out of the Money
TSMIn the Money	---In the Money	---In the Money	$18.88In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$147.00	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	132Out of the Money
TSMIn the Money	---In the Money	---In the Money	$18.04In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$148.00	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	54Out of the Money
TSMIn the Money	---In the Money	---In the Money	$32.80In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$149.00	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	194Out of the Money
TSMIn the Money	---In the Money	---In the Money	$31.00In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$150.00	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	880Out of the Money
TSMIn the Money	---In the Money	---In the Money	$29.45In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$152.50	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	473Out of the Money
TSMIn the Money	---In the Money	---In the Money	$24.08In the Money	$0.00In the Money	---In the Money	36In the Money	Filter Table By Strike Price of$155.00	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	594Out of the Money
TSMIn the Money	---In the Money	---In the Money	$25.25In the Money	$0.00In the Money	---In the Money	107In the Money	Filter Table By Strike Price of$157.50	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	2,490Out of the Money
TSMIn the Money	---In the Money	---In the Money	$22.50In the Money	$0.00In the Money	---In the Money	101In the Money	Filter Table By Strike Price of$160.00	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	1,202Out of the Money
TSMIn the Money	---In the Money	---In the Money	$17.20In the Money	$0.00In the Money	---In the Money	374In the Money	Filter Table By Strike Price of$162.50	TSMOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1,766Out of the Money
TSMIn the Money	---In the Money	---In the Money	$17.30In the Money	$0.00In the Money	---In the Money	315In the Money	Filter Table By Strike Price of$165.00	TSMOut of the Money	---Out of the Money	---Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	3,036Out of the Money
TSMIn the Money	---In the Money	---In the Money	$14.98In the Money	$0.00In the Money	---In the Money	372In the Money	Filter Table By Strike Price of$167.50	TSMOut of the Money	---Out of the Money	---Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	1,335Out of the Money
TSMIn the Money	---In the Money	---In the Money	$12.95In the Money	$0.00In the Money	---In the Money	984In the Money	Filter Table By Strike Price of$170.00	TSMOut of the Money	---Out of the Money	---Out of the Money	$0.58Out of the Money	$0.00Out of the Money	---Out of the Money	893Out of the Money
TSMIn the Money	---In the Money	---In the Money	$11.00In the Money	$0.00In the Money	---In the Money	652In the Money	Filter Table By Strike Price of$172.50	TSMOut of the Money	---Out of the Money	---Out of the Money	$0.83Out of the Money	$0.00Out of the Money	---Out of the Money	1,776Out of the Money
TSMIn the Money	---In the Money	---In the Money	$8.90In the Money	$0.00In the Money	---In the Money	11,407In the Money	Filter Table By Strike Price of$175.00	TSMOut of the Money	---Out of the Money	---Out of the Money	$1.35Out of the Money	$0.00Out of the Money	---Out of the Money	766Out of the Money
TSMIn the Money	---In the Money	---In the Money	$6.89In the Money	$0.00In the Money	---In the Money	1,651In the Money	Filter Table By Strike Price of$177.50	TSMOut of the Money	---Out of the Money	---Out of the Money	$2.05Out of the Money	$0.00Out of the Money	---Out of the Money	259Out of the Money
TSMUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$5.55Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	1,661Underlying 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	$3.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	1,434Underlying issue's last price
TSMNear the Money	---Near the Money	---Near the Money	$4.30Near the Money	$0.00Near the Money	---Near the Money	1,494Near the Money	Filter Table By Strike Price of$182.50	TSMIn the Money	---In the Money	---In the Money	$4.35In the Money	$0.00In the Money	---In the Money	224In the Money
TSMNear the Money	---Near the Money	---Near the Money	$3.30Near the Money	$0.00Near the Money	---Near the Money	3,527Near the Money	Filter Table By Strike Price of$185.00	TSMIn the Money	---In the Money	---In the Money	$6.30In the Money	$0.00In the Money	---In the Money	61In the Money
TSMOut of the Money	---Out of the Money	---Out of the Money	$2.40Out of the Money	$0.00Out of the Money	---Out of the Money	1,026Out of the Money	Filter Table By Strike Price of$187.50	TSMIn the Money	---In the Money	---In the Money	$8.07In the Money	$0.00In the Money	---In the Money	26In the Money
TSMOut of the Money	---Out of the Money	---Out of the Money	$1.73Out of the Money	$0.00Out of the Money	---Out of the Money	1,885Out of the Money	Filter Table By Strike Price of$190.00	TSMIn the Money	---In the Money	---In the Money	$9.60In the Money	$0.00In the Money	---In the Money	36In the Money
TSMOut of the Money	---Out of the Money	---Out of the Money	$1.25Out of the Money	$0.00Out of the Money	---Out of the Money	727Out of the Money	Filter Table By Strike Price of$192.50	TSMIn the Money	---In the Money	---In the Money	$11.47In the Money	$0.00In the Money	---In the Money	9In the Money
TSMOut of the Money	---Out of the Money	---Out of the Money	$0.85Out of the Money	$0.00Out of the Money	---Out of the Money	561Out of the Money	Filter Table By Strike Price of$195.00	TSMIn the Money	---In the Money	---In the Money	$15.80In the Money	$0.00In the Money	---In the Money	132In the Money
TSMOut of the Money	---Out of the Money	---Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	435Out of the Money	Filter Table By Strike Price of$197.50	TSMIn the Money	---In the Money	---In the Money	$23.80In the Money	$0.00In the Money	---In the Money	---In the Money
TSMOut of the Money	---Out of the Money	---Out of the Money	$0.42Out of the Money	$0.00Out of the Money	---Out of the Money	753Out of the Money	Filter Table By Strike Price of$200.00	TSMIn the Money	---In the Money	---In the Money	$17.80In the Money	$0.00In the Money	---In the Money	29In the Money
TSMOut of the Money	---Out of the Money	---Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	307Out of the Money	Filter Table By Strike Price of$205.00	TSMIn the Money	---In the Money	---In the Money	$33.44In the Money	$0.00In the Money	---In the Money	---In the Money
TSMOut of the Money	---Out of the Money	---Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	158Out of the Money	Filter Table By Strike Price of$210.00	TSMIn the Money	---In the Money	---In the Money	$34.43In the Money	$0.00In the Money	---In the Money	---In the Money
TSMOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	313Out 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	276Out 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	200Out 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	300Out 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$235.00	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	84Out 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	$0.00Out 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	---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	96Out 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	114Out 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 12, 2024)

Put Options (expires Friday July 12, 2024)