Stocks Options

LAST PRICE
158.7600
TODAY'S CHANGE (%)
Trending Down-4.0200 (-2.4696%)

Bid / Lots
158.7600/ 1
Ask / Lots
158.8500/ 1
Open / Previous Close
162.8900 / 162.7800
Day Range
Low 158.6000
High 162.8900
52 Week Range
Low 84.0150
High 193.4700
Volume
2,421,240
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 37.005

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday September 13, 2024)
Put Options (expires Friday September 13, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TSMIn the Money	$68.40In the Money	$70.40In the Money	---In 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	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	425Out of the Money
TSMIn the Money	$63.45In the Money	$65.20In the Money	---In 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	$0.75Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
TSMIn the Money	$58.55In the Money	$59.35In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	TSMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
TSMIn the Money	$53.45In the Money	$54.35In the Money	$52.67In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$105.00	TSMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money
TSMIn the Money	$48.35In the Money	$49.30In the Money	$52.80In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$110.00	TSMOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	10Out of the Money	563Out of the Money
TSMIn the Money	$43.40In the Money	$44.40In the Money	$42.68In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$115.00	TSMOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	246Out of the Money
TSMIn the Money	$38.35In the Money	$39.35In the Money	$49.48In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$120.00	TSMOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	359Out of the Money
TSMIn the Money	$33.45In the Money	$34.35In the Money	$44.25In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$125.00	TSMOut of the Money	$0.02Out of the Money	$0.09Out of the Money	$0.05Out of the Money	$0.01Out of the Money	10Out of the Money	552Out of the Money
TSMIn the Money	$28.50In the Money	$29.40In the Money	$42.94In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$130.00	TSMOut of the Money	$0.03Out of the Money	$0.13Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	428Out of the Money
TSMIn the Money	$24.35In the Money	$25.45In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$134.00	TSMOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$-0.01Out of the Money	6Out of the Money	682Out of the Money
TSMIn the Money	$23.30In the Money	$24.35In the Money	$22.25In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$135.00	TSMOut of the Money	$0.08Out of the Money	$0.12Out of the Money	$0.07Out of the Money	$-0.03Out of the Money	4Out of the Money	364Out of the Money
TSMIn the Money	$22.50In the Money	$23.25In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$136.00	TSMOut of the Money	$0.03Out of the Money	$0.17Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
TSMIn the Money	$21.30In the Money	$22.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$137.00	TSMOut of the Money	$0.04Out of the Money	$0.18Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money
TSMIn the Money	$20.35In the Money	$22.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$138.00	TSMOut of the Money	$0.05Out of the Money	$0.19Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
TSMIn the Money	$19.50In the Money	$20.25In the Money	$18.70In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$139.00	TSMOut of the Money	$0.06Out of the Money	$0.20Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	189Out of the Money
TSMIn the Money	$18.25In the Money	$20.00In the Money	$18.50In the Money	$-4.70In the Money	360In the Money	361In the Money	Filter Table By Strike Price of$140.00	TSMOut of the Money	$0.13Out of the Money	$0.18Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	1,318Out of the Money
TSMIn the Money	$17.50In the Money	$18.35In the Money	$20.65In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$141.00	TSMOut of the Money	$0.14Out of the Money	$0.21Out of the Money	$0.21Out of the Money	$0.04Out of the Money	9Out of the Money	67Out of the Money
TSMIn the Money	$16.50In the Money	$17.25In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$142.00	TSMOut of the Money	$0.12Out of the Money	$0.26Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	246Out of the Money
TSMIn the Money	$15.50In the Money	$16.60In the Money	$19.25In the Money	$0.00In the Money	---In the Money	37In the Money	Filter Table By Strike Price of$143.00	TSMOut of the Money	$0.20Out of the Money	$0.24Out of the Money	$0.22Out of the Money	$-0.01Out of the Money	10Out of the Money	48Out of the Money
TSMIn the Money	$14.55In the Money	$15.30In the Money	$14.20In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$144.00	TSMOut of the Money	$0.23Out of the Money	$0.28Out of the Money	$0.23Out of the Money	$-0.11Out of the Money	100Out of the Money	36Out of the Money
TSMIn the Money	$13.90In the Money	$14.30In the Money	$18.05In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$145.00	TSMOut of the Money	$0.26Out of the Money	$0.31Out of the Money	$0.28Out of the Money	$0.01Out of the Money	107Out of the Money	601Out of the Money
TSMIn the Money	$12.35In the Money	$13.35In the Money	$15.05In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$146.00	TSMOut of the Money	$0.31Out of the Money	$0.36Out of the Money	$0.33Out of the Money	$0.04Out of the Money	3Out of the Money	39Out of the Money
TSMIn the Money	$12.00In the Money	$13.10In the Money	$12.80In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$147.00	TSMOut of the Money	$0.37Out of the Money	$0.42Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	394Out of the Money
TSMIn the Money	$10.95In the Money	$12.10In the Money	$11.30In the Money	$-3.20In the Money	100In the Money	231In the Money	Filter Table By Strike Price of$148.00	TSMOut of the Money	$0.45Out of the Money	$0.50Out of the Money	$0.44Out of the Money	$0.05Out of the Money	114Out of the Money	414Out of the Money
TSMIn the Money	$9.80In the Money	$11.10In the Money	$12.49In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$149.00	TSMOut of the Money	$0.53Out of the Money	$0.60Out of the Money	$0.53Out of the Money	$0.02Out of the Money	13Out of the Money	361Out of the Money
TSMIn the Money	$8.90In the Money	$9.95In the Money	$12.35In the Money	$0.00In the Money	---In the Money	58In the Money	Filter Table By Strike Price of$150.00	TSMOut of the Money	$0.64Out of the Money	$0.70Out of the Money	$0.72Out of the Money	$0.21Out of the Money	52Out of the Money	1,877Out of the Money
TSMIn the Money	$6.90In the Money	$7.45In the Money	$9.92In the Money	$0.00In the Money	---In the Money	57In the Money	Filter Table By Strike Price of$152.50	TSMOut of the Money	$1.08Out of the Money	$1.16Out of the Money	$1.09Out of the Money	$0.32Out of the Money	87Out of the Money	958Out of the Money
TSMIn the Money	$5.10In the Money	$5.35In the Money	$5.48In the Money	$-2.20In the Money	2In the Money	198In the Money	Filter Table By Strike Price of$155.00	TSMOut of the Money	$1.65Out of the Money	$1.74Out of the Money	$1.71Out of the Money	$0.50Out of the Money	204Out of the Money	1,967Out of the Money
TSMUnderlying issue's last price	$3.50Underlying issue's last price	$3.70Underlying issue's last price	$3.60Underlying issue's last price	$-3.05Underlying issue's last price	30Underlying issue's last price	281Underlying issue's last price	Filter Table By Strike Price of$157.50Underlying issue's last price	TSMUnderlying issue's last price	$2.51Underlying issue's last price	$2.65Underlying issue's last price	$2.65Underlying issue's last price	$0.94Underlying issue's last price	339Underlying issue's last price	2,166Underlying issue's last price
TSMNear the Money	$2.30Near the Money	$2.42Near the Money	$2.30Near the Money	$-2.80Near the Money	196Near the Money	687Near the Money	Filter Table By Strike Price of$160.00	TSMIn the Money	$3.75In the Money	$3.90In the Money	$3.61In the Money	$1.10In the Money	160In the Money	2,502In the Money
TSMOut of the Money	$1.32Out of the Money	$1.45Out of the Money	$1.40Out of the Money	$-2.20Out of the Money	106Out of the Money	1,129Out of the Money	Filter Table By Strike Price of$162.50	TSMIn the Money	$5.30In the Money	$5.60In the Money	$5.25In the Money	$1.65In the Money	13In the Money	888In the Money
TSMOut of the Money	$0.65Out of the Money	$0.78Out of the Money	$0.77Out of the Money	$-1.68Out of the Money	3,049Out of the Money	9,174Out of the Money	Filter Table By Strike Price of$165.00	TSMIn the Money	$7.20In the Money	$8.40In the Money	$7.00In the Money	$1.75In the Money	43In the Money	486In the Money
TSMOut of the Money	$0.38Out of the Money	$0.42Out of the Money	$0.36Out of the Money	$-1.22Out of the Money	192Out of the Money	2,570Out of the Money	Filter Table By Strike Price of$167.50	TSMIn the Money	$9.15In the Money	$9.75In the Money	$9.30In the Money	$2.65In the Money	1In the Money	119In the Money
TSMOut of the Money	$0.17Out of the Money	$0.21Out of the Money	$0.19Out of the Money	$-0.75Out of the Money	366Out of the Money	6,971Out of the Money	Filter Table By Strike Price of$170.00	TSMIn the Money	$11.55In the Money	$12.00In the Money	$11.37In the Money	$2.79In the Money	2In the Money	1,293In the Money
TSMOut of the Money	$0.09Out of the Money	$0.12Out of the Money	$0.10Out of the Money	$-0.45Out of the Money	17Out of the Money	2,166Out of the Money	Filter Table By Strike Price of$172.50	TSMIn the Money	$13.40In the Money	$15.30In the Money	$11.70In the Money	$0.00In the Money	---In the Money	192In the Money
TSMOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.25Out of the Money	49Out of the Money	6,481Out of the Money	Filter Table By Strike Price of$175.00	TSMIn the Money	$16.45In the Money	$16.75In the Money	$16.55In the Money	$2.40In the Money	3In the Money	337In the Money
TSMOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	31Out of the Money	2,858Out of the Money	Filter Table By Strike Price of$177.50	TSMIn the Money	$18.80In the Money	$19.65In the Money	$16.57In the Money	$0.00In the Money	---In the Money	17In the Money
TSMOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.05Out of the Money	72Out of the Money	1,970Out of the Money	Filter Table By Strike Price of$180.00	TSMIn the Money	$21.15In the Money	$22.05In the Money	$18.24In the Money	$0.00In the Money	---In the Money	396In the Money
TSMOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	309Out of the Money	Filter Table By Strike Price of$182.50	TSMIn the Money	$23.65In the Money	$24.65In the Money	$20.19In 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	$0.02Out of the Money	$-0.01Out of the Money	1Out of the Money	1,736Out of the Money	Filter Table By Strike Price of$185.00	TSMIn the Money	$26.10In the Money	$27.15In the Money	$24.14In the Money	$0.00In the Money	---In the Money	15In the Money
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	137Out of the Money	Filter Table By Strike Price of$187.50	TSMIn the Money	$28.50In the Money	$29.65In the Money	$18.55In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	955Out of the Money	Filter Table By Strike Price of$190.00	TSMIn the Money	$31.10In the Money	$32.25In the Money	$29.23In the Money	$0.00In the Money	---In the Money	19In the Money
TSMOut of the Money	---Out of the Money	$0.95Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	187Out of the Money	Filter Table By Strike Price of$192.50	TSMIn the Money	$33.50In the Money	$34.55In the Money	---In 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	325Out of the Money	Filter Table By Strike Price of$195.00	TSMIn the Money	$36.20In the Money	$37.00In the Money	$32.50In 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	927Out of the Money	Filter Table By Strike Price of$200.00	TSMIn the Money	$41.05In the Money	$42.15In the Money	$28.30In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$205.00	TSMIn the Money	$46.00In the Money	$47.35In the Money	---In 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	191Out of the Money	Filter Table By Strike Price of$210.00	TSMIn the Money	$50.40In the Money	$52.50In the Money	---In 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	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	152Out of the Money	Filter Table By Strike Price of$215.00	TSMIn the Money	$55.25In the Money	$57.45In the Money	---In 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	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	185Out of the Money	Filter Table By Strike Price of$220.00	TSMIn the Money	$60.70In the Money	$62.15In the Money	---In 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	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$225.00	TSMIn the Money	$64.85In the Money	$67.55In the Money	---In 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	4Out of the Money	Filter Table By Strike Price of$230.00	TSMIn the Money	$70.00In the Money	$72.40In the Money	---In 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	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$235.00	TSMIn the Money	$75.00In the Money	$77.55In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$240.00	TSMIn the Money	$79.70In the Money	$82.55In the Money	---In 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$245.00	TSMIn the Money	$85.45In the Money	$87.50In the Money	---In 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	392Out of the Money	Filter Table By Strike Price of$250.00	TSMIn the Money	$90.40In the Money	$92.00In the Money	---In 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	106Out of the Money	Filter Table By Strike Price of$255.00	TSMIn the Money	$95.30In the Money	$97.30In the Money	---In 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 September 13, 2024)

Put Options (expires Friday September 13, 2024)