Stocks Options

LAST PRICE
173.7571
TODAY'S CHANGE (%)
Trending Up0.0871 (0.0502%)

Bid / Lots
173.6400/ 1
Ask / Lots
173.7900/ 2
Open / Previous Close
175.3100 / 173.6700
Day Range
Low 172.3301
High 175.9900
52 Week Range
Low 84.9500
High 193.4700
Volume
2,374,310
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	$81.60In the Money	$85.50In 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	$77.60In the Money	$80.75In 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	$71.60In the Money	$75.35In 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	$67.65In the Money	$70.20In 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	$61.65In the Money	$65.35In 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	$56.70In the Money	$60.60In 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	$51.65In the Money	$55.55In 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	$46.65In the Money	$49.80In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	583Out of the Money
TSMIn the Money	$42.05In the Money	$45.60In 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	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	123Out of the Money
TSMIn the Money	$36.85In the Money	$39.10In 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	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	328Out of the Money
TSMIn the Money	$31.75In the Money	$35.60In 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	$0.24Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	599Out of the Money
TSMIn the Money	$28.05In the Money	$31.65In 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	$1.20Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	305Out of the Money
TSMIn the Money	$27.00In the Money	$29.60In 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	$0.01Out 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	$26.20In the Money	$29.40In 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	$1.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
TSMIn the Money	$25.35In the Money	$28.30In 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	$0.01Out of the Money	$0.95Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
TSMIn the Money	$24.05In the Money	$27.20In the Money	$25.48In the Money	$1.13In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$148.00	TSMOut of the Money	$0.01Out of the Money	$0.95Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	125Out of the Money
TSMIn the Money	$23.25In the Money	$26.25In the Money	$24.40In the Money	$-2.70In the Money	2In the Money	3In the Money	Filter Table By Strike Price of$149.00	TSMOut of the Money	$0.01Out of the Money	$0.41Out of the Money	$0.05Out of the Money	$0.03Out of the Money	2Out of the Money	28Out of the Money
TSMIn the Money	$22.50In the Money	$25.45In 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	$0.06Out of the Money	$0.03Out of the Money	$0.00Out of the Money	2Out of the Money	1,720Out of the Money
TSMIn the Money	$19.90In the Money	$21.55In 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	$0.04Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	303Out of the Money
TSMIn the Money	$17.45In the Money	$19.90In the Money	$18.30In the Money	$-0.70In the Money	22In the Money	288In the Money	Filter Table By Strike Price of$155.00	TSMOut of the Money	$0.04Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$0.01Out of the Money	22Out of the Money	2,345Out of the Money
TSMIn the Money	$15.20In the Money	$16.85In 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	$0.07Out of the Money	$0.12Out of the Money	$0.09Out of the Money	$-0.03Out of the Money	1Out of the Money	760Out of the Money
TSMIn the Money	$12.60In the Money	$15.30In 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	$0.14Out of the Money	$0.18Out of the Money	$0.17Out of the Money	$0.00Out of the Money	61Out of the Money	4,435Out of the Money
TSMIn the Money	$10.15In the Money	$12.70In 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	$0.08Out of the Money	$0.37Out of the Money	$0.37Out of the Money	$0.07Out of the Money	109Out of the Money	993Out of the Money
TSMIn the Money	$8.45In the Money	$10.25In the Money	$8.50In the Money	$-0.15In the Money	10In the Money	211In the Money	Filter Table By Strike Price of$165.00	TSMOut of the Money	$0.48Out of the Money	$0.54Out of the Money	$0.50Out of the Money	$-0.03Out of the Money	181Out of the Money	2,667Out of the Money
TSMIn the Money	$7.15In the Money	$7.70In the Money	$6.63In the Money	$-0.67In the Money	4In the Money	67In the Money	Filter Table By Strike Price of$167.50	TSMOut of the Money	$0.86Out of the Money	$0.93Out of the Money	$0.92Out of the Money	$-0.03Out of the Money	747Out of the Money	2,561Out of the Money
TSMIn the Money	$5.05In the Money	$5.55In the Money	$4.93In the Money	$-0.35In the Money	36In the Money	707In the Money	Filter Table By Strike Price of$170.00	TSMOut of the Money	$1.40Out of the Money	$1.87Out of the Money	$1.75Out of the Money	$0.18Out of the Money	503Out of the Money	2,364Out of the Money
TSMUnderlying issue's last price	$3.75Underlying issue's last price	$3.90Underlying issue's last price	$3.49Underlying issue's last price	$-0.33Underlying issue's last price	100Underlying issue's last price	379Underlying issue's last price	Filter Table By Strike Price of$172.50Underlying issue's last price	TSMUnderlying issue's last price	$2.30Underlying issue's last price	$2.93Underlying issue's last price	$2.52Underlying issue's last price	$-0.04Underlying issue's last price	302Underlying issue's last price	2,910Underlying issue's last price
TSMNear the Money	$2.05Near the Money	$2.60Near the Money	$2.49Near the Money	$-0.13Near the Money	981Near the Money	1,658Near the Money	Filter Table By Strike Price of$175.00	TSMIn the Money	$3.50In the Money	$4.10In the Money	$4.05In the Money	$0.35In the Money	230In the Money	1,704In the Money
TSMOut of the Money	$1.53Out of the Money	$1.62Out of the Money	$1.60Out of the Money	$-0.05Out of the Money	507Out of the Money	2,603Out of the Money	Filter Table By Strike Price of$177.50	TSMIn the Money	$5.15In the Money	$5.30In the Money	$5.75In the Money	$0.14In the Money	21In the Money	536In the Money
TSMOut of the Money	$0.87Out of the Money	$0.93Out of the Money	$0.98Out of the Money	$-0.02Out of the Money	597Out of the Money	3,633Out of the Money	Filter Table By Strike Price of$180.00	TSMIn the Money	$7.00In the Money	$7.90In the Money	$7.57In the Money	$-0.58In the Money	35In the Money	1,629In the Money
TSMOut of the Money	$0.50Out of the Money	$0.55Out of the Money	$0.47Out of the Money	$-0.13Out of the Money	379Out of the Money	2,388Out of the Money	Filter Table By Strike Price of$182.50	TSMIn the Money	$8.85In the Money	$10.20In the Money	$9.92In the Money	$-0.39In the Money	5In the Money	398In the Money
TSMOut of the Money	$0.25Out of the Money	$0.29Out of the Money	$0.31Out of the Money	$-0.03Out of the Money	617Out of the Money	4,841Out of the Money	Filter Table By Strike Price of$185.00	TSMIn the Money	$11.15In the Money	$13.30In the Money	$12.30In the Money	$0.85In the Money	11In the Money	646In the Money
TSMOut of the Money	$0.12Out of the Money	$0.17Out of the Money	$0.14Out of the Money	$-0.05Out of the Money	39Out of the Money	1,728Out of the Money	Filter Table By Strike Price of$187.50	TSMIn the Money	$12.60In the Money	$15.25In the Money	$14.50In the Money	$0.83In the Money	2In the Money	256In the Money
TSMOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.03Out of the Money	74Out of the Money	3,149Out of the Money	Filter Table By Strike Price of$190.00	TSMIn the Money	$15.75In the Money	$17.80In the Money	$17.93In the Money	$0.00In the Money	---In the Money	255In the Money
TSMOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	16Out of the Money	793Out of the Money	Filter Table By Strike Price of$192.50	TSMIn the Money	$16.90In the Money	$20.60In the Money	$7.35In the Money	$0.00In the Money	---In the Money	3In the Money
TSMOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	1Out of the Money	855Out of the Money	Filter Table By Strike Price of$195.00	TSMIn the Money	$19.45In the Money	$23.05In 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	$0.02Out of the Money	$-0.05Out of the Money	1Out of the Money	685Out of the Money	Filter Table By Strike Price of$197.50	TSMIn the Money	$21.90In the Money	$25.70In the Money	$23.94In the Money	$0.00In the Money	---In the Money	4In the Money
TSMOut of the Money	$0.01Out 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	$24.50In the Money	$28.10In 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	$27.05In the Money	$30.60In 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	$0.02Out 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	$29.50In the Money	$33.10In 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	$34.50In the Money	$38.35In 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	$40.20In the Money	$43.45In 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	$45.20In the Money	$47.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSMOut of the Money	---Out of the Money	$1.20Out 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	$50.15In the Money	$53.45In 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	$54.50In the Money	$58.35In 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	$59.45In the Money	$63.35In 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	19Out of the Money	Filter Table By Strike Price of$240.00	TSMIn the Money	$64.50In the Money	$68.35In 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	$0.00Out 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	$69.90In the Money	$72.45In 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	$74.90In the Money	$77.45In 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)