Stocks Options

LAST PRICE
175.8000
TODAY'S CHANGE (%)
Trending Up3.7300 (2.1677%)

Bid / Lots
176.4100/ 3
Ask / Lots
176.4800/ 1
Open / Previous Close
172.9600 / 172.0700
Day Range
Low 170.7899
High 176.9739
52 Week Range
Low 84.9500
High 193.4700
Volume
10,553,929
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 38.039

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	$84.70In the Money	$87.75In 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	$82.75In 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	$77.75In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	542Out of the Money
TSMIn the Money	$69.75In the Money	$72.75In 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	$64.75In the Money	$67.20In the Money	$61.93In the Money	$0.00In the Money	---In the Money	12In 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	$62.75In 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	$54.75In 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	$0.35Out of the Money	$0.36Out of the Money	$0.35Out of the Money	1Out of the Money	171Out of the Money
TSMIn the Money	$49.75In the Money	$52.80In 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	2Out of the Money	583Out of the Money
TSMIn the Money	$44.75In the Money	$47.80In 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	$0.03Out of the Money	$0.02Out of the Money	1Out of the Money	123Out of the Money
TSMIn the Money	$39.75In the Money	$42.80In 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	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	328Out of the Money
TSMIn the Money	$35.15In the Money	$36.85In the Money	$33.42In the Money	$0.00In the Money	---In 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	$-0.04Out of the Money	100Out of the Money	599Out of the Money
TSMIn the Money	$31.35In the Money	$32.50In 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	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	305Out of the Money
TSMIn the Money	$30.15In the Money	$31.80In 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	$0.01Out of the Money	$0.40Out of the Money	$0.38Out of the Money	1Out of the Money	3,836Out of the Money
TSMIn the Money	$28.35In the Money	$31.15In 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	$0.75Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
TSMIn the Money	$27.50In the Money	$29.40In the Money	$24.34In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$147.00	TSMOut of the Money	---Out of the Money	$0.19Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	1Out of the Money	23Out of the Money
TSMIn the Money	$26.50In the Money	$28.60In 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	$0.75Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	125Out of the Money
TSMIn the Money	$25.40In the Money	$27.70In 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	$24.70In the Money	$26.45In the Money	$25.80In the Money	$3.33In the Money	27In the Money	214In the Money	Filter Table By Strike Price of$150.00	TSMOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	197Out of the Money	1,708Out of the Money
TSMIn the Money	$22.55In the Money	$24.45In the Money	$19.97In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$152.50	TSMOut of the Money	$0.01Out of the Money	$0.12Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	58Out of the Money	280Out of the Money
TSMIn the Money	$20.15In the Money	$21.30In the Money	$20.20In the Money	$2.05In the Money	42In the Money	260In the Money	Filter Table By Strike Price of$155.00	TSMOut of the Money	$0.01Out of the Money	$0.22Out of the Money	$0.02Out of the Money	$-0.06Out of the Money	595Out of the Money	2,362Out of the Money
TSMIn the Money	$17.15In the Money	$18.75In the Money	$16.85In the Money	$2.86In the Money	11In the Money	24In the Money	Filter Table By Strike Price of$157.50	TSMOut of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.02Out of the Money	$-0.15Out of the Money	137Out of the Money	777Out of the Money
TSMIn the Money	$14.50In the Money	$16.75In the Money	$16.80In the Money	$4.55In the Money	8In the Money	574In the Money	Filter Table By Strike Price of$160.00	TSMOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.17Out of the Money	776Out of the Money	4,303Out of the Money
TSMIn the Money	$12.20In the Money	$14.35In the Money	$11.56In the Money	$2.19In the Money	10In the Money	119In the Money	Filter Table By Strike Price of$162.50	TSMOut of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.28Out of the Money	364Out of the Money	1,163Out of the Money
TSMIn the Money	$10.25In the Money	$11.45In the Money	$11.00In the Money	$2.77In the Money	30In the Money	219In the Money	Filter Table By Strike Price of$165.00	TSMOut of the Money	$0.12Out of the Money	$0.16Out of the Money	$0.13Out of the Money	$-0.55Out of the Money	410Out of the Money	2,623Out of the Money
TSMIn the Money	$7.90In the Money	$9.20In the Money	$9.30In the Money	$3.50In the Money	36In the Money	62In the Money	Filter Table By Strike Price of$167.50	TSMOut of the Money	$0.27Out of the Money	$0.32Out of the Money	$0.28Out of the Money	$-0.84Out of the Money	390Out of the Money	2,637Out of the Money
TSMIn the Money	$5.90In the Money	$7.45In the Money	$6.64In the Money	$2.64In the Money	730In the Money	706In the Money	Filter Table By Strike Price of$170.00	TSMOut of the Money	$0.57Out of the Money	$0.64Out of the Money	$0.55Out of the Money	$-1.55Out of the Money	1,341Out of the Money	2,697Out of the Money
TSMIn the Money	$4.40In the Money	$4.60In the Money	$4.67In the Money	$1.85In the Money	1,998In the Money	793In the Money	Filter Table By Strike Price of$172.50	TSMOut of the Money	$1.12Out of the Money	$1.18Out of the Money	$1.18Out of the Money	$-1.97Out of the Money	558Out of the Money	3,097Out of the Money
TSMUnderlying issue's last price	$2.87Underlying issue's last price	$2.98Underlying issue's last price	$3.00Underlying issue's last price	$1.36Underlying issue's last price	2,675Underlying issue's last price	1,537Underlying issue's last price	Filter Table By Strike Price of$175.00Underlying issue's last price	TSMUnderlying issue's last price	$2.01Underlying issue's last price	$2.08Underlying issue's last price	$2.00Underlying issue's last price	$-2.27Underlying issue's last price	747Underlying issue's last price	1,640Underlying issue's last price
TSMNear the Money	$1.69Near the Money	$1.74Near the Money	$1.80Near the Money	$0.72Near the Money	4,551Near the Money	3,163Near the Money	Filter Table By Strike Price of$177.50	TSMIn the Money	$3.25In the Money	$3.40In the Money	$2.92In the Money	$-3.29In the Money	61In the Money	541In the Money
TSMOut of the Money	$0.89Out of the Money	$0.94Out of the Money	$0.89Out of the Money	$0.38Out of the Money	6,097Out of the Money	3,893Out of the Money	Filter Table By Strike Price of$180.00	TSMIn the Money	$4.90In the Money	$5.25In the Money	$4.56In the Money	$-4.62In the Money	231In the Money	1,560In the Money
TSMOut of the Money	$0.41Out of the Money	$0.46Out of the Money	$0.41Out of the Money	$0.09Out of the Money	2,340Out of the Money	2,252Out of the Money	Filter Table By Strike Price of$182.50	TSMIn the Money	$6.80In the Money	$7.90In the Money	$6.60In the Money	$-2.40In the Money	44In the Money	336In the Money
TSMOut of the Money	$0.18Out of the Money	$0.21Out of the Money	$0.21Out of the Money	$0.06Out of the Money	1,605Out of the Money	4,705Out of the Money	Filter Table By Strike Price of$185.00	TSMIn the Money	$8.35In the Money	$10.40In the Money	$8.68In the Money	$-2.66In the Money	72In the Money	596In the Money
TSMOut of the Money	$0.07Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$0.01Out of the Money	3,774Out of the Money	2,270Out of the Money	Filter Table By Strike Price of$187.50	TSMIn the Money	$11.40In the Money	$12.95In the Money	$11.17In the Money	$-5.14In the Money	27In the Money	265In the Money
TSMOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.00Out of the Money	3,907Out of the Money	3,118Out of the Money	Filter Table By Strike Price of$190.00	TSMIn the Money	$13.85In the Money	$15.25In the Money	$14.50In the Money	$-4.30In the Money	2In the Money	1In the Money
TSMOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	51Out of the Money	792Out of the Money	Filter Table By Strike Price of$192.50	TSMIn the Money	$16.40In the Money	$18.40In the Money	$18.77In the Money	$11.42In the Money	3In the Money	3In the Money
TSMOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	80Out of the Money	914Out of the Money	Filter Table By Strike Price of$195.00	TSMIn the Money	$18.85In the Money	$20.30In the Money	$12.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	4Out of the Money	682Out of the Money	Filter Table By Strike Price of$197.50	TSMIn the Money	$21.25In the Money	$22.90In the Money	$23.94In the Money	$0.00In the Money	---In the Money	4In the Money
TSMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	597Out of the Money	Filter Table By Strike Price of$200.00	TSMIn the Money	$23.90In the Money	$25.20In the Money	$24.65In the Money	$10.20In 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	---Out of the Money	66Out of the Money	Filter Table By Strike Price of$202.50	TSMIn the Money	$25.50In the Money	$28.30In 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	1Out of the Money	766Out of the Money	Filter Table By Strike Price of$205.00	TSMIn the Money	$28.30In the Money	$29.80In the Money	$24.45In the Money	$0.00In the Money	---In the Money	1In the Money
TSMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	182Out of the Money	Filter Table By Strike Price of$210.00	TSMIn the Money	$33.30In the Money	$34.70In 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	28Out of the Money	Filter Table By Strike Price of$215.00	TSMIn the Money	$37.75In the Money	$40.60In 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	$0.04Out 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	$42.45In the Money	$45.60In 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	$0.13Out 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	$47.75In the Money	$50.35In 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	$52.95In the Money	$55.25In 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	$60.60In 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	$62.60In the Money	$64.95In 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	$67.35In the Money	$70.90In 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	$72.60In the Money	$75.60In 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)