Stocks Options

LAST PRICE
186.6500
TODAY'S CHANGE (%)
Trending Up4.3000 (2.3581%)

Bid / Lots
186.6200/ 2
Ask / Lots
186.6600/ 1
Open / Previous Close
188.4950 / 182.3500
Day Range
Low 183.8000
High 189.3300
52 Week Range
Low 84.0150
High 193.4700
Volume
11,268,755
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 37.560

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

Call Options (expires Friday September 27, 2024)
Put Options (expires Friday September 27, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TSMIn the Money	$94.60In the Money	$97.50In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money
TSMIn the Money	$89.60In the Money	$92.10In the Money	$76.50In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$95.00	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	19Out of the Money
TSMIn the Money	$84.90In the Money	$87.50In the Money	$74.02In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$100.00	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	1,515Out of the Money
TSMIn the Money	$79.90In the Money	$82.50In the Money	$70.10In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$105.00	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	30Out of the Money
TSMIn the Money	$74.60In the Money	$77.50In the Money	$64.22In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$110.00	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	79Out of the Money
TSMIn the Money	$69.60In the Money	$72.15In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	212Out of the Money
TSMIn the Money	$64.60In the Money	$67.15In the Money	$60.60In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	529Out of the Money
TSMIn the Money	$59.60In the Money	$62.15In the Money	$58.71In 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	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	182Out of the Money
TSMIn the Money	$54.65In the Money	$57.15In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	701Out of the Money
TSMIn the Money	$50.65In the Money	$53.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$134.00	TSMOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,000Out of the Money
TSMIn the Money	$50.20In the Money	$52.15In the Money	$40.52In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	1,798Out of the Money
TSMIn the Money	$48.65In the Money	$51.15In the Money	$36.90In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$136.00	TSMOut of the Money	---Out of the Money	$0.46Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
TSMIn the Money	$47.65In the Money	$50.15In the Money	$46.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$137.00	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	21Out of the Money
TSMIn the Money	$46.65In the Money	$49.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$138.00	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	11Out of the Money
TSMIn the Money	$45.65In the Money	$48.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$139.00	TSMOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
TSMIn the Money	$45.70In the Money	$47.35In the Money	$35.50In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$140.00	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	478Out of the Money
TSMIn the Money	$43.70In the Money	$45.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$141.00	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	$43.05In the Money	$45.70In the Money	$26.05In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$142.00	TSMOut of the Money	---Out of the Money	$0.75Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money
TSMIn the Money	$41.85In the Money	$43.95In the Money	$33.80In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$143.00	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	26Out of the Money
TSMIn the Money	$40.90In the Money	$43.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$144.00	TSMOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	119Out of the Money
TSMIn the Money	$40.00In the Money	$42.35In the Money	$30.00In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$145.00	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	261Out of the Money
TSMIn the Money	$39.25In the Money	$41.00In the Money	$20.50In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$146.00	TSMOut of the Money	---Out of the Money	$0.41Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	27Out of the Money
TSMIn the Money	$39.05In the Money	$40.55In the Money	$31.70In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$147.00	TSMOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	99Out of the Money
TSMIn the Money	$38.15In the Money	$39.60In the Money	$19.95In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$148.00	TSMOut of the Money	---Out of the Money	$0.07Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	234Out of the Money
TSMIn the Money	$37.30In the Money	$39.00In the Money	$25.01In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$149.00	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	46Out of the Money
TSMIn the Money	$36.35In the Money	$37.05In the Money	$31.35In the Money	$0.00In the Money	---In the Money	327In the Money	Filter Table By Strike Price of$150.00	TSMOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.01Out of the Money	9Out of the Money	862Out of the Money
TSMIn the Money	$33.85In the Money	$34.40In the Money	$21.85In 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	$0.20Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	237Out of the Money
TSMIn the Money	$31.30In the Money	$32.10In the Money	$26.05In the Money	$0.00In the Money	---In the Money	52In the Money	Filter Table By Strike Price of$155.00	TSMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	9Out of the Money	1,365Out of the Money
TSMIn the Money	$28.85In the Money	$29.65In the Money	$23.00In the Money	$0.00In the Money	---In the Money	43In the Money	Filter Table By Strike Price of$157.50	TSMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	63Out of the Money	354Out of the Money
TSMIn the Money	$25.75In the Money	$26.95In the Money	$26.50In the Money	$4.15In the Money	3In the Money	499In the Money	Filter Table By Strike Price of$160.00	TSMOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	46Out of the Money	1,981Out of the Money
TSMIn the Money	$23.60In the Money	$24.40In the Money	$21.55In the Money	$1.98In the Money	12In the Money	46In the Money	Filter Table By Strike Price of$162.50	TSMOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	12Out of the Money	308Out of the Money
TSMIn the Money	$21.55In the Money	$21.85In the Money	$19.69In the Money	$2.89In the Money	16In the Money	1,203In the Money	Filter Table By Strike Price of$165.00	TSMOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	80Out of the Money	2,785Out of the Money
TSMIn the Money	$18.85In the Money	$19.80In the Money	$18.05In the Money	$3.49In the Money	6In the Money	235In the Money	Filter Table By Strike Price of$167.50	TSMOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	94Out of the Money	1,224Out of the Money
TSMIn the Money	$16.55In the Money	$17.00In the Money	$16.34In the Money	$4.69In the Money	163In the Money	1,451In the Money	Filter Table By Strike Price of$170.00	TSMOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	144Out of the Money	1,558Out of the Money
TSMIn the Money	$13.90In the Money	$14.95In the Money	$12.56In the Money	$2.91In the Money	209In the Money	812In the Money	Filter Table By Strike Price of$172.50	TSMOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.12Out of the Money	105Out of the Money	2,508Out of the Money
TSMIn the Money	$11.65In the Money	$12.10In the Money	$11.45In the Money	$3.80In the Money	580In the Money	1,649In the Money	Filter Table By Strike Price of$175.00	TSMOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.24Out of the Money	2,197Out of the Money	3,091Out of the Money
TSMIn the Money	$9.10In the Money	$9.35In the Money	$7.65In the Money	$2.10In the Money	143In the Money	1,315In the Money	Filter Table By Strike Price of$177.50	TSMOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-0.57Out of the Money	2,614Out of the Money	1,609Out of the Money
TSMIn the Money	$6.70In the Money	$6.95In the Money	$6.88In the Money	$3.39In the Money	899In the Money	4,197In the Money	Filter Table By Strike Price of$180.00	TSMOut of the Money	$0.12Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$-1.07Out of the Money	1,166Out of the Money	1,178Out of the Money
TSMIn the Money	$4.45In the Money	$4.65In the Money	$4.30In the Money	$2.05In the Money	750In the Money	2,160In the Money	Filter Table By Strike Price of$182.50	TSMOut of the Money	$0.35Out of the Money	$0.39Out of the Money	$0.42Out of the Money	$-1.98Out of the Money	2,592Out of the Money	779Out of the Money
TSMUnderlying issue's last price	$2.61Underlying issue's last price	$2.68Underlying issue's last price	$2.67Underlying issue's last price	$1.45Underlying issue's last price	2,231Underlying issue's last price	3,153Underlying issue's last price	Filter Table By Strike Price of$185.00Underlying issue's last price	TSMUnderlying issue's last price	$0.92Underlying issue's last price	$0.98Underlying issue's last price	$1.02Underlying issue's last price	$-3.13Underlying issue's last price	6,347Underlying issue's last price	488Underlying issue's last price
TSMNear the Money	$1.28Near the Money	$1.34Near the Money	$1.27Near the Money	$0.73Near the Money	2,689Near the Money	1,288Near the Money	Filter Table By Strike Price of$187.50	TSMIn the Money	$2.07In the Money	$2.15In the Money	$2.22In the Money	$-3.58In the Money	1,514In the Money	13In the Money
TSMOut of the Money	$0.51Out of the Money	$0.55Out of the Money	$0.53Out of the Money	$0.27Out of the Money	2,558Out of the Money	3,311Out of the Money	Filter Table By Strike Price of$190.00	TSMIn the Money	$3.70In the Money	$3.95In the Money	$4.00In the Money	$-3.45In the Money	221In the Money	41In the Money
TSMOut of the Money	$0.17Out of the Money	$0.19Out of the Money	$0.17Out of the Money	$0.07Out of the Money	1,757Out of the Money	605Out of the Money	Filter Table By Strike Price of$192.50	TSMIn the Money	$5.30In the Money	$6.20In the Money	$6.00In the Money	$-4.95In the Money	9In the Money	16In the Money
TSMOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$0.01Out of the Money	859Out of the Money	1,050Out of the Money	Filter Table By Strike Price of$195.00	TSMIn the Money	$8.30In the Money	$9.15In the Money	$8.40In the Money	$-5.00In the Money	51In the Money	14In the Money
TSMOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	239Out of the Money	151Out of the Money	Filter Table By Strike Price of$197.50	TSMIn the Money	$9.75In the Money	$11.35In the Money	$10.85In the Money	$-11.85In the Money	17In the Money	---In the Money
TSMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	203Out of the Money	1,320Out of the Money	Filter Table By Strike Price of$200.00	TSMIn the Money	$12.55In the Money	$13.80In the Money	$16.05In the Money	$-1.00In the Money	46In the Money	9In 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	13Out of the Money	437Out of the Money	Filter Table By Strike Price of$205.00	TSMIn the Money	$18.20In the Money	$18.80In the Money	$19.05In the Money	$-13.45In the Money	1In 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	9Out of the Money	194Out of the Money	Filter Table By Strike Price of$210.00	TSMIn the Money	$22.90In the Money	$25.45In the Money	$21.90In the Money	$21.90In the Money	2In the Money	---In the Money
TSMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	10Out of the Money	79Out of the Money	Filter Table By Strike Price of$215.00	TSMIn the Money	$27.90In the Money	$30.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSMOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	197Out of the Money	Filter Table By Strike Price of$220.00	TSMIn the Money	$32.90In the Money	$35.45In the Money	$31.00In the Money	$-6.00In the Money	1In the Money	1In the Money
TSMOut of the Money	---Out of the Money	$0.21Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money	Filter Table By Strike Price of$225.00	TSMIn the Money	$37.90In the Money	$40.45In 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	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	17Out of the Money	Filter Table By Strike Price of$230.00	TSMIn the Money	$42.90In the Money	$45.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSMOut of the Money	---Out of the Money	$0.15Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money	Filter Table By Strike Price of$235.00	TSMIn the Money	$47.90In the Money	$50.45In 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	$0.03Out of the Money	$0.02Out of the Money	1Out of the Money	104Out of the Money	Filter Table By Strike Price of$240.00	TSMIn the Money	$52.90In the Money	$55.45In 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 September 27, 2024)

Put Options (expires Friday September 27, 2024)