Stocks Options

LAST PRICE
152.2300
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
152.3000/ 5
Ask / Lots
152.8500/ 1
Open / Previous Close
0.0000 / 152.2300
Day Range
---
52 Week Range
Low 84.0150
High 158.4000
Volume
57,016
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 33.543

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

Call Options (expires Friday May 17, 2024)
Put Options (expires Friday May 17, 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	$101.85In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$45.00	TSMOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,054Out of the Money
TSMIn the Money	---In the Money	---In the Money	$48.45In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$50.00	TSMOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	132Out of the Money
TSMIn the Money	---In the Money	---In the Money	$75.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$55.00	TSMOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	255Out of the Money
TSMIn the Money	---In the Money	---In the Money	$42.55In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$60.00	TSMOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	123Out of the Money
TSMIn the Money	---In the Money	---In the Money	$71.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$65.00	TSMOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	154Out of the Money
TSMIn the Money	---In the Money	---In the Money	$80.01In the Money	$0.00In the Money	---In the Money	47In the Money	Filter Table By Strike Price of$70.00	TSMOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	169Out of the Money
TSMIn the Money	---In the Money	---In the Money	$63.00In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$75.00	TSMOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	246Out of the Money
TSMIn the Money	---In the Money	---In the Money	$67.45In the Money	$0.00In the Money	---In the Money	87In the Money	Filter Table By Strike Price of$80.00	TSMOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,214Out of the Money
TSMIn the Money	---In the Money	---In the Money	$69.22In the Money	$0.00In the Money	---In the Money	222In the Money	Filter Table By Strike Price of$85.00	TSMOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,378Out of the Money
TSMIn the Money	---In the Money	---In the Money	$63.67In the Money	$0.00In the Money	---In the Money	528In the Money	Filter Table By Strike Price of$90.00	TSMOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,441Out of the Money
TSMIn the Money	---In the Money	---In the Money	$60.80In the Money	$0.00In the Money	---In the Money	177In the Money	Filter Table By Strike Price of$95.00	TSMOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,672Out of the Money
TSMIn the Money	---In the Money	---In the Money	$54.69In the Money	$0.00In the Money	---In the Money	38,251In the Money	Filter Table By Strike Price of$100.00	TSMOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	5,032Out of the Money
TSMIn the Money	---In the Money	---In the Money	$48.96In the Money	$0.00In the Money	---In the Money	1,331In the Money	Filter Table By Strike Price of$105.00	TSMOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,637Out of the Money
TSMIn the Money	---In the Money	---In the Money	$44.25In the Money	$0.00In the Money	---In the Money	2,867In the Money	Filter Table By Strike Price of$110.00	TSMOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2,571Out of the Money
TSMIn the Money	---In the Money	---In the Money	$14.50In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$114.00	TSMOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	301Out of the Money
TSMIn the Money	---In the Money	---In the Money	$40.32In the Money	$0.00In the Money	---In the Money	3,497In the Money	Filter Table By Strike Price of$115.00	TSMOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10,688Out of the Money
TSMIn the Money	---In the Money	---In the Money	$22.90In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$116.00	TSMOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	100Out 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$117.00	TSMOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	86Out of the Money
TSMIn the Money	---In the Money	---In the Money	$11.05In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$118.00	TSMOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	453Out of the Money
TSMIn the Money	---In the Money	---In the Money	$23.25In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$119.00	TSMOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	59Out of the Money
TSMIn the Money	---In the Money	---In the Money	$33.17In the Money	$0.00In the Money	---In the Money	44,742In the Money	Filter Table By Strike Price of$120.00	TSMOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7,054Out of the Money
TSMIn the Money	---In the Money	---In the Money	$17.45In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$121.00	TSMOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	244Out of the Money
TSMIn the Money	---In the Money	---In the Money	$16.00In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$122.00	TSMOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	233Out of the Money
TSMIn the Money	---In the Money	---In the Money	$23.80In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$123.00	TSMOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	131Out of the Money
TSMIn the Money	---In the Money	---In the Money	$15.10In the Money	$0.00In the Money	---In the Money	65In the Money	Filter Table By Strike Price of$124.00	TSMOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	226Out of the Money
TSMIn the Money	---In the Money	---In the Money	$27.77In the Money	$0.00In the Money	---In the Money	6,302In the Money	Filter Table By Strike Price of$125.00	TSMOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	5,751Out of the Money
TSMIn the Money	---In the Money	---In the Money	$22.97In the Money	$0.00In the Money	---In the Money	85In the Money	Filter Table By Strike Price of$126.00	TSMOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	286Out of the Money
TSMIn the Money	---In the Money	---In the Money	$20.90In the Money	$0.00In the Money	---In the Money	159In the Money	Filter Table By Strike Price of$127.00	TSMOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	524Out of the Money
TSMIn the Money	---In the Money	---In the Money	$22.10In the Money	$0.00In the Money	---In the Money	496In the Money	Filter Table By Strike Price of$128.00	TSMOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	705Out of the Money
TSMIn the Money	---In the Money	---In the Money	$25.65In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$129.00	TSMOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	873Out of the Money
TSMIn the Money	---In the Money	---In the Money	$22.80In the Money	$0.00In the Money	---In the Money	3,733In the Money	Filter Table By Strike Price of$130.00	TSMOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5,798Out of the Money
TSMIn the Money	---In the Money	---In the Money	$23.63In the Money	$0.00In the Money	---In the Money	168In the Money	Filter Table By Strike Price of$131.00	TSMOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	512Out of the Money
TSMIn the Money	---In the Money	---In the Money	$22.31In the Money	$0.00In the Money	---In the Money	442In the Money	Filter Table By Strike Price of$132.00	TSMOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	452Out of the Money
TSMIn the Money	---In the Money	---In the Money	$14.31In the Money	$0.00In the Money	---In the Money	160In the Money	Filter Table By Strike Price of$133.00	TSMOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	572Out of the Money
TSMIn the Money	---In the Money	---In the Money	$20.80In the Money	$0.00In the Money	---In the Money	246In the Money	Filter Table By Strike Price of$134.00	TSMOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	3,200Out of the Money
TSMIn the Money	---In the Money	---In the Money	$18.15In the Money	$0.00In the Money	---In the Money	5,376In the Money	Filter Table By Strike Price of$135.00	TSMOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	3,857Out of the Money
TSMIn the Money	---In the Money	---In the Money	$18.45In the Money	$0.00In the Money	---In the Money	244In the Money	Filter Table By Strike Price of$136.00	TSMOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1,117Out of the Money
TSMIn the Money	---In the Money	---In the Money	$16.16In the Money	$0.00In the Money	---In the Money	279In the Money	Filter Table By Strike Price of$137.00	TSMOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,551Out of the Money
TSMIn the Money	---In the Money	---In the Money	$15.20In the Money	$0.00In the Money	---In the Money	478In the Money	Filter Table By Strike Price of$138.00	TSMOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,052Out of the Money
TSMIn the Money	---In the Money	---In the Money	$14.30In the Money	$0.00In the Money	---In the Money	560In the Money	Filter Table By Strike Price of$139.00	TSMOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	728Out of the Money
TSMIn the Money	---In the Money	---In the Money	$12.49In the Money	$0.00In the Money	---In the Money	14,931In the Money	Filter Table By Strike Price of$140.00	TSMOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	4,584Out of the Money
TSMIn the Money	---In the Money	---In the Money	$13.10In the Money	$0.00In the Money	---In the Money	654In the Money	Filter Table By Strike Price of$141.00	TSMOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	711Out of the Money
TSMIn the Money	---In the Money	---In the Money	$10.73In the Money	$0.00In the Money	---In the Money	2,271In the Money	Filter Table By Strike Price of$142.00	TSMOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,318Out of the Money
TSMIn the Money	---In the Money	---In the Money	$9.50In the Money	$0.00In the Money	---In the Money	298In the Money	Filter Table By Strike Price of$143.00	TSMOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	701Out of the Money
TSMIn the Money	---In the Money	---In the Money	$9.74In the Money	$0.00In the Money	---In the Money	340In the Money	Filter Table By Strike Price of$144.00	TSMOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	677Out of the Money
TSMIn the Money	---In the Money	---In the Money	$7.71In the Money	$0.00In the Money	---In the Money	3,973In the Money	Filter Table By Strike Price of$145.00	TSMOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	2,792Out of the Money
TSMIn the Money	---In the Money	---In the Money	$7.15In the Money	$0.00In the Money	---In the Money	638In the Money	Filter Table By Strike Price of$146.00	TSMOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	645Out of the Money
TSMIn the Money	---In the Money	---In the Money	$6.92In the Money	$0.00In the Money	---In the Money	563In the Money	Filter Table By Strike Price of$147.00	TSMOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	1,409Out of the Money
TSMIn the Money	---In the Money	---In the Money	$5.07In the Money	$0.00In the Money	---In the Money	984In the Money	Filter Table By Strike Price of$148.00	TSMOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	940Out of the Money
TSMIn the Money	---In the Money	---In the Money	$4.22In the Money	$0.00In the Money	---In the Money	873In the Money	Filter Table By Strike Price of$149.00	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	589Out of the Money
TSMUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$2.70Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	14,736Underlying issue's last price	Filter Table By Strike Price of$150.00Underlying issue's last price	TSMUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.34Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	4,777Underlying issue's last price
TSMNear the Money	---Near the Money	---Near the Money	$1.06Near the Money	$0.00Near the Money	---Near the Money	2,165Near the Money	Filter Table By Strike Price of$152.50	TSMIn the Money	---In the Money	---In the Money	$1.17In the Money	$0.00In the Money	---In the Money	1,258In the Money
TSMNear the Money	---Near the Money	---Near the Money	$0.27Near the Money	$0.00Near the Money	---Near the Money	19,684Near the Money	Filter Table By Strike Price of$155.00	TSMIn the Money	---In the Money	---In the Money	$2.80In the Money	$0.00In the Money	---In the Money	1,106In the Money
TSMOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	3,688Out of the Money	Filter Table By Strike Price of$157.50	TSMIn the Money	---In the Money	---In the Money	$5.00In the Money	$0.00In the Money	---In the Money	94In the Money
TSMOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	16,576Out of the Money	Filter Table By Strike Price of$160.00	TSMIn the Money	---In the Money	---In the Money	$7.70In the Money	$0.00In the Money	---In the Money	13In the Money
TSMOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	460Out of the Money	Filter Table By Strike Price of$162.50	TSMIn the Money	---In the Money	---In the Money	$10.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSMOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10,635Out of the Money	Filter Table By Strike Price of$165.00	TSMIn the Money	---In the Money	---In the Money	$10.90In the Money	$0.00In the Money	---In the Money	4In the Money
TSMOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money	Filter Table By Strike Price of$167.50	TSMIn the Money	---In the Money	---In the Money	$14.80In the Money	$0.00In the Money	---In the Money	---In the Money
TSMOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4,999Out of the Money	Filter Table By Strike Price of$170.00	TSMIn the Money	---In the Money	---In the Money	$16.10In the Money	$0.00In the Money	---In the Money	---In the Money
TSMOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$172.50	TSMIn the Money	---In the Money	---In the Money	$17.80In the Money	$0.00In the Money	---In the Money	5In the Money
TSMOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	12,902Out of the Money	Filter Table By Strike Price of$175.00	TSMIn the Money	---In the Money	---In the Money	$21.41In the Money	$0.00In the Money	---In the Money	---In the Money
TSMOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	15,249Out of the Money	Filter Table By Strike Price of$180.00	TSMIn the Money	---In the Money	---In the Money	$35.92In the Money	$0.00In the Money	---In the Money	---In the Money
TSMOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	3,655Out of the Money	Filter Table By Strike Price of$185.00	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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,632Out of the Money	Filter Table By Strike Price of$190.00	TSMIn the Money	---In the Money	---In the Money	$48.85In the Money	$0.00In the Money	---In the Money	---In the Money
TSMOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,383Out of the Money	Filter Table By Strike Price of$195.00	TSMIn the Money	---In the Money	---In the Money	$46.35In the Money	$0.00In the Money	---In the Money	---In the Money
TSMOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6,927Out of the Money	Filter Table By Strike Price of$200.00	TSMIn the Money	---In the Money	---In the Money	$71.20In the Money	$0.00In the Money	---In the Money	---In the Money
TSMOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,562Out 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,194Out of the Money	Filter Table By Strike Price of$220.00	TSMIn the Money	---In the Money	---In the Money	$73.20In 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 May 17, 2024)

Put Options (expires Friday May 17, 2024)