Stocks Options

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

Bid / Lots
185.0700/ 1
Ask / Lots
185.1700/ 1
Open / Previous Close
0.0000 / 182.4900
Day Range
---
52 Week Range
Low 84.0150
High 184.8600
Volume
118,029
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 August 02, 2024)
Put Options (expires Friday August 02, 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	$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	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	14Out 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	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
TSMIn the Money	---In the Money	---In the Money	$73.25In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$100.00	TSMOut of the Money	---Out of the Money	---Out of the Money	$0.53Out of the Money	$0.00Out of the Money	---Out of the Money	3Out 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	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	7Out 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	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	9Out 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	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	33Out 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$120.00	TSMOut of the Money	---Out of the Money	---Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
TSMIn the Money	---In the Money	---In the Money	$54.43In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$125.00	TSMOut of the Money	---Out of the Money	---Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
TSMIn the Money	---In the Money	---In the Money	$47.78In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$130.00	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	20Out of the Money
TSMIn the Money	---In the Money	---In the Money	$41.20In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$135.00	TSMOut of the Money	---Out of the Money	---Out of the Money	$0.48Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
TSMIn the Money	---In the Money	---In the Money	$42.50In the Money	$0.00In the Money	---In the Money	35In the Money	Filter Table By Strike Price of$140.00	TSMOut of the Money	---Out of the Money	---Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	155Out of the Money
TSMIn the Money	---In the Money	---In the Money	$35.65In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$145.00	TSMOut of the Money	---Out of the Money	---Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	168Out of the Money
TSMIn the Money	---In the Money	---In the Money	$27.50In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$150.00	TSMOut of the Money	---Out of the Money	---Out of the Money	$0.67Out of the Money	$0.00Out of the Money	---Out of the Money	339Out of the Money
TSMIn the Money	---In the Money	---In the Money	$28.75In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$152.50	TSMOut of the Money	---Out of the Money	---Out of the Money	$0.69Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money
TSMIn the Money	---In the Money	---In the Money	$25.71In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$155.00	TSMOut of the Money	---Out of the Money	---Out of the Money	$0.92Out of the Money	$0.00Out of the Money	---Out of the Money	285Out of the Money
TSMIn the Money	---In the Money	---In the Money	$19.53In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$157.50	TSMOut of the Money	---Out of the Money	---Out of the Money	$1.12Out of the Money	$0.00Out of the Money	---Out of the Money	78Out of the Money
TSMIn the Money	---In the Money	---In the Money	$23.85In the Money	$0.00In the Money	---In the Money	35In the Money	Filter Table By Strike Price of$160.00	TSMOut of the Money	---Out of the Money	---Out of the Money	$1.58Out of the Money	$0.00Out of the Money	---Out of the Money	365Out of the Money
TSMIn the Money	---In the Money	---In the Money	$17.13In the Money	$0.00In the Money	---In the Money	41In the Money	Filter Table By Strike Price of$162.50	TSMOut of the Money	---Out of the Money	---Out of the Money	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	531Out of the Money
TSMIn the Money	---In the Money	---In the Money	$18.00In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$165.00	TSMOut of the Money	---Out of the Money	---Out of the Money	$2.26Out of the Money	$0.00Out of the Money	---Out of the Money	1,463Out of the Money
TSMIn the Money	---In the Money	---In the Money	$18.25In the Money	$0.00In the Money	---In the Money	33In the Money	Filter Table By Strike Price of$167.50	TSMOut of the Money	---Out of the Money	---Out of the Money	$3.03Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money
TSMIn the Money	---In the Money	---In the Money	$16.00In the Money	$0.00In the Money	---In the Money	347In the Money	Filter Table By Strike Price of$170.00	TSMOut of the Money	---Out of the Money	---Out of the Money	$3.65Out of the Money	$0.00Out of the Money	---Out of the Money	99Out of the Money
TSMIn the Money	---In the Money	---In the Money	$14.26In the Money	$0.00In the Money	---In the Money	74In the Money	Filter Table By Strike Price of$172.50	TSMOut of the Money	---Out of the Money	---Out of the Money	$4.35Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money
TSMIn the Money	---In the Money	---In the Money	$13.50In the Money	$0.00In the Money	---In the Money	235In the Money	Filter Table By Strike Price of$175.00	TSMOut of the Money	---Out of the Money	---Out of the Money	$5.45Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money
TSMIn the Money	---In the Money	---In the Money	$11.86In the Money	$0.00In the Money	---In the Money	364In the Money	Filter Table By Strike Price of$177.50	TSMOut of the Money	---Out of the Money	---Out of the Money	$6.85Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
TSMUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$10.25Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	426Underlying 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	$7.95Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	718Underlying issue's last price
TSMNear the Money	---Near the Money	---Near the Money	$8.90Near the Money	$0.00Near the Money	---Near the Money	160Near the Money	Filter Table By Strike Price of$182.50	TSMIn the Money	---In the Money	---In the Money	$8.70In the Money	$0.00In the Money	---In the Money	35In the Money
TSMNear the Money	---Near the Money	---Near the Money	$8.25Near the Money	$0.00Near the Money	---Near the Money	313Near the Money	Filter Table By Strike Price of$185.00	TSMIn the Money	---In the Money	---In the Money	$15.10In the Money	$0.00In the Money	---In the Money	22In the Money
TSMOut of the Money	---Out of the Money	---Out of the Money	$6.15Out of the Money	$0.00Out of the Money	---Out of the Money	140Out of the Money	Filter Table By Strike Price of$187.50	TSMIn the Money	---In the Money	---In the Money	$16.90In the Money	$0.00In the Money	---In the Money	1In the Money
TSMOut of the Money	---Out of the Money	---Out of the Money	$6.15Out of the Money	$0.00Out of the Money	---Out of the Money	213Out of the Money	Filter Table By Strike Price of$190.00	TSMIn the Money	---In the Money	---In the Money	$13.90In the Money	$0.00In the Money	---In the Money	4In the Money
TSMOut of the Money	---Out of the Money	---Out of the Money	$5.15Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money	Filter Table By Strike Price of$192.50	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	$4.60Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money	Filter Table By Strike Price of$195.00	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	$3.85Out of the Money	$0.00Out of the Money	---Out of the Money	231Out of the Money	Filter Table By Strike Price of$197.50	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	$3.30Out of the Money	$0.00Out of the Money	---Out of the Money	182Out of the Money	Filter Table By Strike Price of$200.00	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	$2.57Out of the Money	$0.00Out of the Money	---Out of the Money	120Out of the Money	Filter Table By Strike Price of$205.00	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	$1.88Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money	Filter Table By Strike Price of$210.00	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	$1.19Out of the Money	$0.00Out of the Money	---Out of the Money	346Out 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	$0.98Out of the Money	$0.00Out of the Money	---Out of the Money	36Out 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	$0.67Out of the Money	$0.00Out of the Money	---Out of the Money	56Out 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	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	30Out 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	$0.44Out of the Money	$0.00Out of the Money	---Out of the Money	1Out 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	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	86Out 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	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	5,464Out 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	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	167Out 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 August 02, 2024)

Put Options (expires Friday August 02, 2024)