Stocks Options

LAST PRICE
151.9500
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
152.2600/ 5
Ask / Lots
152.5100/ 3
Open / Previous Close
0.0000 / 151.9500
Day Range
---
52 Week Range
Low 83.2250
High 158.4000
Volume
68,363
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 33.542

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	98In 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	$50.62In the Money	$0.00In the Money	---In the Money	223In 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	$61.08In 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	$51.95In 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	$46.95In the Money	$0.00In the Money	---In the Money	38,276In 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	$45.63In 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	2,638Out of the Money
TSMIn the Money	---In the Money	---In the Money	$40.24In the Money	$0.00In the Money	---In the Money	2,903In 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	$35.92In the Money	$0.00In the Money	---In the Money	3,501In 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	10,702Out 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	$0.03Out 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	$31.60In the Money	$0.00In the Money	---In the Money	44,758In the Money	Filter Table By Strike Price of$120.00	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	7,105Out 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	237Out 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	$0.04Out 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	$26.62In the Money	$0.00In the Money	---In the Money	6,317In the Money	Filter Table By Strike Price of$125.00	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	5,924Out 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	$0.04Out 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	525Out 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	706Out of the Money
TSMIn the Money	---In the Money	---In the Money	$20.03In 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	$0.03Out 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	$21.36In the Money	$0.00In the Money	---In the Money	3,775In the Money	Filter Table By Strike Price of$130.00	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	5,944Out of the Money
TSMIn the Money	---In the Money	---In the Money	$18.50In the Money	$0.00In the Money	---In the Money	169In the Money	Filter Table By Strike Price of$131.00	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	530Out of the Money
TSMIn the Money	---In the Money	---In the Money	$19.00In the Money	$0.00In the Money	---In the Money	450In the Money	Filter Table By Strike Price of$132.00	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	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	$16.46In the Money	$0.00In the Money	---In the Money	247In the Money	Filter Table By Strike Price of$134.00	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	3,200Out of the Money
TSMIn the Money	---In the Money	---In the Money	$17.20In the Money	$0.00In the Money	---In the Money	5,459In the Money	Filter Table By Strike Price of$135.00	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	3,929Out of the Money
TSMIn the Money	---In the Money	---In the Money	$15.50In the Money	$0.00In the Money	---In the Money	245In 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	1,125Out of the Money
TSMIn the Money	---In the Money	---In the Money	$14.80In the Money	$0.00In the Money	---In the Money	302In 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	1,646Out of the Money
TSMIn the Money	---In the Money	---In the Money	$12.62In the Money	$0.00In the Money	---In the Money	480In the Money	Filter Table By Strike Price of$138.00	TSMOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,095Out of the Money
TSMIn the Money	---In the Money	---In the Money	$7.83In the Money	$0.00In the Money	---In the Money	571In the Money	Filter Table By Strike Price of$139.00	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	705Out of the Money
TSMIn the Money	---In the Money	---In the Money	$11.89In the Money	$0.00In the Money	---In the Money	17,862In the Money	Filter Table By Strike Price of$140.00	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	4,847Out of the Money
TSMIn the Money	---In the Money	---In the Money	$10.70In the Money	$0.00In the Money	---In the Money	882In the Money	Filter Table By Strike Price of$141.00	TSMOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	746Out of the Money
TSMIn the Money	---In the Money	---In the Money	$9.90In the Money	$0.00In the Money	---In the Money	2,876In the Money	Filter Table By Strike Price of$142.00	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	1,197Out of the Money
TSMIn the Money	---In the Money	---In the Money	$9.00In the Money	$0.00In the Money	---In the Money	327In the Money	Filter Table By Strike Price of$143.00	TSMOut of the Money	---Out of the Money	---Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	792Out of the Money
TSMIn the Money	---In the Money	---In the Money	$7.30In the Money	$0.00In the Money	---In the Money	354In the Money	Filter Table By Strike Price of$144.00	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	864Out of the Money
TSMIn the Money	---In the Money	---In the Money	$7.30In the Money	$0.00In the Money	---In the Money	4,394In the Money	Filter Table By Strike Price of$145.00	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	2,950Out of the Money
TSMIn the Money	---In the Money	---In the Money	$5.90In the Money	$0.00In the Money	---In the Money	2,111In the Money	Filter Table By Strike Price of$146.00	TSMOut of the Money	---Out of the Money	---Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	604Out of the Money
TSMIn the Money	---In the Money	---In the Money	$5.41In the Money	$0.00In the Money	---In the Money	629In the Money	Filter Table By Strike Price of$147.00	TSMOut of the Money	---Out of the Money	---Out of the Money	$0.43Out of the Money	$0.00Out of the Money	---Out of the Money	1,304Out of the Money
TSMIn the Money	---In the Money	---In the Money	$4.55In the Money	$0.00In the Money	---In the Money	1,327In the Money	Filter Table By Strike Price of$148.00	TSMOut of the Money	---Out of the Money	---Out of the Money	$0.64Out of the Money	$0.00Out of the Money	---Out of the Money	896Out of the Money
TSMIn the Money	---In the Money	---In the Money	$3.80In the Money	$0.00In the Money	---In the Money	974In the Money	Filter Table By Strike Price of$149.00	TSMNear the Money	---Near the Money	---Near the Money	$0.87Near the Money	$0.00Near the Money	---Near the Money	600Near the Money
TSMUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$3.26Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	17,378Underlying 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	$1.18Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	2,794Underlying issue's last price
TSMNear the Money	---Near the Money	---Near the Money	$1.86Near the Money	$0.00Near the Money	---Near the Money	2,439Near the Money	Filter Table By Strike Price of$152.50	TSMIn the Money	---In the Money	---In the Money	$2.42In the Money	$0.00In the Money	---In the Money	420In the Money
TSMOut of the Money	---Out of the Money	---Out of the Money	$0.94Out of the Money	$0.00Out of the Money	---Out of the Money	21,824Out of the Money	Filter Table By Strike Price of$155.00	TSMIn the Money	---In the Money	---In the Money	$3.90In the Money	$0.00In the Money	---In the Money	95In the Money
TSMOut of the Money	---Out of the Money	---Out of the Money	$0.46Out of the Money	$0.00Out of the Money	---Out of the Money	1,814Out of the Money	Filter Table By Strike Price of$157.50	TSMIn the Money	---In the Money	---In the Money	$6.80In the Money	$0.00In the Money	---In the Money	42In the Money
TSMOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	19,047Out of the Money	Filter Table By Strike Price of$160.00	TSMIn the Money	---In the Money	---In the Money	$9.50In the Money	$0.00In the Money	---In the Money	11In the Money
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	128Out of the Money	Filter Table By Strike Price of$162.50	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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10,445Out of the Money	Filter Table By Strike Price of$165.00	TSMIn the Money	---In the Money	---In the Money	$22.75In the Money	$0.00In the Money	---In the Money	---In the Money
TSMOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$167.50	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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	4,981Out of the Money	Filter Table By Strike Price of$170.00	TSMIn the Money	---In the Money	---In the Money	$36.20In 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	1Out of the Money	Filter Table By Strike Price of$172.50	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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	12,906Out of the Money	Filter Table By Strike Price of$175.00	TSMIn the Money	---In the Money	---In the Money	$33.30In 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	15,274Out 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,656Out 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	6,933Out 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	1,563Out 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	3,196Out 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)