Stocks Options

LAST PRICE
179.9500
TODAY'S CHANGE (%)
Trending Up4.1500 (2.3606%)

Bid / Lots
179.9300/ 2
Ask / Lots
179.9800/ 1
Open / Previous Close
175.8000 / 175.8000
Day Range
Low 175.1218
High 180.2000
52 Week Range
Low 84.9500
High 193.4700
Volume
6,668,081
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 38.009

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	$87.90In the Money	$91.15In 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	$82.95In the Money	$86.20In 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	$77.95In the Money	$81.10In 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	$72.95In the Money	$76.20In 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	$68.10In the Money	$70.70In 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	$63.10In the Money	$65.70In 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	$58.10In the Money	$60.70In 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	$0.75Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	171Out of the Money
TSMIn the Money	$53.10In the Money	$55.70In 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	$48.10In the Money	$50.70In 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	$-0.02Out of the Money	1Out of the Money	122Out of the Money
TSMIn the Money	$44.70In the Money	$45.40In 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	$39.70In the Money	$40.25In 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	$0.00Out of the Money	---Out of the Money	565Out of the Money
TSMIn the Money	$35.70In the Money	$36.30In 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	$34.60In the Money	$35.55In 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	$0.00Out of the Money	---Out of the Money	3,835Out of the Money
TSMIn the Money	$33.75In the Money	$34.30In 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	$1.11Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
TSMIn the Money	$32.75In the Money	$33.30In 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	$0.95Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
TSMIn the Money	$31.75In the Money	$32.45In 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	$30.35In the Money	$31.25In 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	$0.95Out 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	$30.25In the Money	$29.10In the Money	$3.30In the Money	5In the Money	197In the Money	Filter Table By Strike Price of$150.00	TSMOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	27Out of the Money	1,900Out of the Money
TSMIn the Money	$27.25In the Money	$27.80In 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	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	35Out of the Money	232Out of the Money
TSMIn the Money	$24.30In the Money	$25.85In the Money	$24.75In the Money	$4.55In the Money	7In the Money	260In the Money	Filter Table By Strike Price of$155.00	TSMOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	14Out of the Money	2,304Out of the Money
TSMIn the Money	$22.30In the Money	$22.65In 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	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.01Out of the Money	4Out of the Money	733Out of the Money
TSMIn the Money	$19.95In the Money	$20.30In the Money	$20.20In the Money	$3.40In the Money	21In the Money	573In the Money	Filter Table By Strike Price of$160.00	TSMOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	62Out of the Money	4,001Out of the Money
TSMIn the Money	$17.45In the Money	$18.25In the Money	$16.80In the Money	$5.24In the Money	2In the Money	111In the Money	Filter Table By Strike Price of$162.50	TSMOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	127Out of the Money	1,186Out of the Money
TSMIn the Money	$14.95In the Money	$15.20In the Money	$14.03In the Money	$3.03In the Money	30In the Money	213In the Money	Filter Table By Strike Price of$165.00	TSMOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.08Out of the Money	356Out of the Money	2,790Out of the Money
TSMIn the Money	$12.45In the Money	$12.70In the Money	$12.30In the Money	$3.00In the Money	6In the Money	66In the Money	Filter Table By Strike Price of$167.50	TSMOut of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$-0.22Out of the Money	305Out of the Money	2,629Out of the Money
TSMIn the Money	$10.00In the Money	$10.25In the Money	$10.10In the Money	$3.46In the Money	78In the Money	715In the Money	Filter Table By Strike Price of$170.00	TSMOut of the Money	$0.12Out of the Money	$0.13Out of the Money	$0.12Out of the Money	$-0.43Out of the Money	666Out of the Money	2,778Out of the Money
TSMIn the Money	$7.65In the Money	$7.90In the Money	$7.80In the Money	$3.13In the Money	191In the Money	906In the Money	Filter Table By Strike Price of$172.50	TSMOut of the Money	$0.23Out of the Money	$0.25Out of the Money	$0.25Out of the Money	$-0.93Out of the Money	693Out of the Money	3,131Out of the Money
TSMIn the Money	$5.50In the Money	$5.65In the Money	$5.60In the Money	$2.60In the Money	956In the Money	1,459In the Money	Filter Table By Strike Price of$175.00	TSMOut of the Money	$0.51Out of the Money	$0.54Out of the Money	$0.53Out of the Money	$-1.47Out of the Money	895Out of the Money	1,675Out of the Money
TSMUnderlying issue's last price	$3.60Underlying issue's last price	$3.70Underlying issue's last price	$3.65Underlying issue's last price	$1.85Underlying issue's last price	2,789Underlying issue's last price	3,378Underlying issue's last price	Filter Table By Strike Price of$177.50Underlying issue's last price	TSMUnderlying issue's last price	$1.08Underlying issue's last price	$1.13Underlying issue's last price	$1.13Underlying issue's last price	$-1.79Underlying issue's last price	569Underlying issue's last price	530Underlying issue's last price
TSMNear the Money	$2.14Near the Money	$2.20Near the Money	$2.14Near the Money	$1.25Near the Money	5,767Near the Money	4,858Near the Money	Filter Table By Strike Price of$180.00	TSMIn the Money	$2.08In the Money	$2.14In the Money	$2.11In the Money	$-2.45In the Money	685In the Money	1,455In the Money
TSMNear the Money	$1.11Near the Money	$1.16Near the Money	$1.14Near the Money	$0.73Near the Money	1,251Near the Money	2,543Near the Money	Filter Table By Strike Price of$182.50	TSMIn the Money	$3.50In the Money	$3.65In the Money	$3.88In the Money	$-2.72In the Money	143In the Money	328In the Money
TSMOut of the Money	$0.51Out of the Money	$0.54Out of the Money	$0.51Out of the Money	$0.30Out of the Money	3,139Out of the Money	4,334Out of the Money	Filter Table By Strike Price of$185.00	TSMIn the Money	$5.40In the Money	$5.55In the Money	$5.70In the Money	$-2.98In the Money	106In the Money	549In the Money
TSMOut of the Money	$0.20Out of the Money	$0.21Out of the Money	$0.20Out of the Money	$0.11Out of the Money	1,527Out of the Money	4,614Out of the Money	Filter Table By Strike Price of$187.50	TSMIn the Money	$7.55In the Money	$7.75In the Money	$9.12In the Money	$-2.05In the Money	1In the Money	251In the Money
TSMOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$0.02Out of the Money	287Out of the Money	3,768Out of the Money	Filter Table By Strike Price of$190.00	TSMIn the Money	$9.95In the Money	$10.15In the Money	$10.75In the Money	$-3.75In the Money	21In the Money	2In the Money
TSMOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	66Out of the Money	807Out of the Money	Filter Table By Strike Price of$192.50	TSMIn the Money	$12.40In the Money	$12.75In the Money	$18.77In 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	45Out of the Money	888Out of the Money	Filter Table By Strike Price of$195.00	TSMIn the Money	$14.80In the Money	$15.20In 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	3Out of the Money	681Out of the Money	Filter Table By Strike Price of$197.50	TSMIn the Money	$17.35In the Money	$17.70In 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	19Out of the Money	596Out of the Money	Filter Table By Strike Price of$200.00	TSMIn the Money	$19.90In the Money	$21.95In the Money	$24.65In the Money	$0.00In the Money	---In the Money	---In the Money
TSMOut of the Money	---Out of the Money	$0.01Out 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	$21.85In the Money	$24.45In the Money	$23.00In the Money	$23.00In the Money	4In 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	$24.35In the Money	$26.95In 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	---Out of the Money	181Out of the Money	Filter Table By Strike Price of$210.00	TSMIn the Money	$29.35In the Money	$32.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSMOut of the Money	---Out of the Money	$0.50Out 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	$34.35In the Money	$36.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSMOut of the Money	---Out of the Money	$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	$39.35In the Money	$42.00In 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	$44.35In the Money	$47.00In 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	$49.35In the Money	$52.00In 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	$54.35In the Money	$57.00In 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	$59.35In the Money	$61.95In 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	$64.35In the Money	$66.95In 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$250.00	TSMIn the Money	$69.35In the Money	$71.95In 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)