Stocks Options

LAST PRICE
181.1600
TODAY'S CHANGE (%)
Trending Up1.6800 (0.9360%)

Bid / Lots
180.5000/ 1
Ask / Lots
180.8500/ 10
Open / Previous Close
179.7000 / 179.4800
Day Range
Low 177.5500
High 181.2300
52 Week Range
Low 84.9500
High 193.4700
Volume
10,001,896
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 38.046

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	$89.85In the Money	$92.25In 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	$84.95In the Money	$87.25In 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	$79.70In the Money	$81.55In the Money	$78.88In the Money	$0.85In the Money	16In the Money	14In the Money	Filter Table By Strike Price of$100.00	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	542Out of the Money
TSMIn the Money	$74.10In the Money	$77.20In the Money	$74.10In the Money	$-0.12In the Money	2In the Money	2In the Money	Filter Table By Strike Price of$105.00	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	65Out of the Money
TSMIn the Money	$69.85In the Money	$71.80In the Money	$68.94In the Money	$7.01In the Money	12In the Money	12In the Money	Filter Table By Strike Price of$110.00	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	135Out of the Money
TSMIn the Money	$64.85In the Money	$67.15In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	218Out of the Money
TSMIn the Money	$59.90In the Money	$62.10In 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	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	171Out of the Money
TSMIn the Money	$54.75In the Money	$57.05In 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	$49.20In the Money	$51.80In 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	$0.00Out of the Money	---Out of the Money	122Out of the Money
TSMIn the Money	$44.90In the Money	$46.60In 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	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	328Out of the Money
TSMIn the Money	$40.70In the Money	$41.65In the Money	$39.67In the Money	$6.25In the Money	1In 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	$35.80In the Money	$37.90In 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	$0.02Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	305Out of the Money
TSMIn the Money	$34.70In the Money	$36.85In the Money	$34.39In the Money	$9.94In the Money	1In 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	$0.00Out of the Money	2Out of the Money	2,414Out of the Money
TSMIn the Money	$33.85In the Money	$35.50In 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	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
TSMIn the Money	$32.90In the Money	$34.70In the Money	$33.09In the Money	$8.75In the Money	4In the Money	24In the Money	Filter Table By Strike Price of$147.00	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	23Out of the Money
TSMIn the Money	$31.90In the Money	$34.25In 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	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	3Out of the Money	125Out of the Money
TSMIn the Money	$31.40In the Money	$32.75In 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	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
TSMIn the Money	$29.75In the Money	$31.50In the Money	$29.60In the Money	$0.35In the Money	12In the Money	196In 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	7Out of the Money	1,888Out of the Money
TSMIn the Money	$27.10In the Money	$29.75In the Money	$26.93In the Money	$6.96In the Money	5In the Money	25In the Money	Filter Table By Strike Price of$152.50	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	182Out of the Money
TSMIn the Money	$25.60In the Money	$26.95In the Money	$24.75In the Money	$0.00In the Money	---In the Money	253In 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	$0.00Out of the Money	353Out of the Money	2,291Out of the Money
TSMIn the Money	$23.30In the Money	$24.20In 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	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	56Out of the Money	732Out of the Money
TSMIn the Money	$19.95In the Money	$21.45In the Money	$20.61In the Money	$1.38In the Money	24In the Money	567In 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	32Out of the Money	3,961Out of the Money
TSMIn the Money	$18.35In the Money	$19.15In the Money	$18.40In the Money	$1.60In the Money	24In the Money	110In 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	47Out of the Money	1,119Out of the Money
TSMIn the Money	$15.90In the Money	$16.85In the Money	$15.79In the Money	$1.35In the Money	116In the Money	215In 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	$-0.03Out of the Money	111Out of the Money	2,632Out of the Money
TSMIn the Money	$13.35In the Money	$14.10In the Money	$13.25In the Money	$1.40In the Money	27In the Money	70In 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	$-0.04Out of the Money	230Out of the Money	2,395Out of the Money
TSMIn the Money	$10.90In the Money	$11.65In the Money	$10.71In the Money	$0.98In the Money	132In the Money	653In 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	$-0.09Out of the Money	716Out of the Money	2,712Out of the Money
TSMIn the Money	$7.40In the Money	$8.95In the Money	$8.25In the Money	$0.95In the Money	251In the Money	788In 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	$-0.19Out of the Money	1,737Out of the Money	3,079Out of the Money
TSMIn the Money	$5.10In the Money	$7.25In the Money	$6.20In the Money	$1.10In the Money	469In the Money	1,234In 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	$-0.49Out of the Money	1,245Out of the Money	1,947Out of the Money
TSMIn the Money	$3.30In the Money	$4.00In the Money	$3.50In the Money	$0.34In the Money	2,733In the Money	2,747In the Money	Filter Table By Strike Price of$177.50	TSMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-1.13Out of the Money	1,545Out of the Money	754Out of the Money
TSMUnderlying issue's last price	$0.65Underlying issue's last price	$1.40Underlying issue's last price	$1.15Underlying issue's last price	$-0.37Underlying issue's last price	6,161Underlying issue's last price	4,571Underlying issue's last price	Filter Table By Strike Price of$180.00Underlying issue's last price	TSMUnderlying issue's last price	$0.01Underlying issue's last price	$0.02Underlying issue's last price	$0.01Underlying issue's last price	$-2.27Underlying issue's last price	1,029Underlying issue's last price	1,879Underlying issue's last price
TSMNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.77Near the Money	3,504Near the Money	3,282Near the Money	Filter Table By Strike Price of$182.50	TSMIn the Money	$1.20In the Money	$1.65In the Money	$1.57In the Money	$-2.22In the Money	453In the Money	353In the Money
TSMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.29Out of the Money	1,568Out of the Money	4,749Out of the Money	Filter Table By Strike Price of$185.00	TSMIn the Money	$3.30In the Money	$4.90In the Money	$4.35In the Money	$-1.75In the Money	295In the Money	545In the Money
TSMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	105Out of the Money	2,787Out of the Money	Filter Table By Strike Price of$187.50	TSMIn the Money	$5.30In the Money	$7.95In the Money	$6.75In the Money	$-1.75In the Money	34In the Money	241In the Money
TSMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	177Out of the Money	2,325Out of the Money	Filter Table By Strike Price of$190.00	TSMIn the Money	$8.15In the Money	$10.45In the Money	$10.85In 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	56Out of the Money	886Out of the Money	Filter Table By Strike Price of$192.50	TSMIn the Money	$10.60In the Money	$13.45In the Money	$13.15In 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	33Out of the Money	882Out of the Money	Filter Table By Strike Price of$195.00	TSMIn the Money	$13.00In the Money	$15.95In 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	1Out of the Money	667Out of the Money	Filter Table By Strike Price of$197.50	TSMIn the Money	$15.80In the Money	$18.45In the Money	$18.80In the Money	$0.55In the Money	1In 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	11Out of the Money	588Out of the Money	Filter Table By Strike Price of$200.00	TSMIn the Money	$17.85In the Money	$20.95In the Money	$24.65In the Money	$0.00In the Money	---In the Money	---In the Money
TSMOut of the Money	---Out of the Money	$0.02Out 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	$20.40In the Money	$23.45In the Money	$23.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	759Out of the Money	Filter Table By Strike Price of$205.00	TSMIn the Money	$22.95In the Money	$25.95In the Money	$25.75In the Money	$0.00In the Money	---In the Money	1In the Money
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	181Out of the Money	Filter Table By Strike Price of$210.00	TSMIn the Money	$27.90In the Money	$30.40In 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	$0.02Out 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	$33.20In the Money	$35.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSMOut of the Money	---Out of the Money	$0.02Out 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	$38.15In the Money	$40.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSMOut of the Money	---Out of the Money	$0.02Out 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	$43.20In the Money	$45.40In the Money	$37.80In the Money	$0.00In the Money	---In the Money	---In the Money
TSMOut of the Money	---Out of the Money	$0.02Out 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	$48.10In the Money	$50.40In the Money	$50.50In the Money	$50.50In the Money	10In 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	$53.10In the Money	$55.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSMOut of the Money	---Out of the Money	$0.02Out 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	$58.10In the Money	$60.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSMOut of the Money	---Out of the Money	$0.02Out 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	$62.75In the Money	$65.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSMOut of the Money	---Out of the Money	$0.02Out 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	$68.25In the Money	$70.90In 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)