Stocks Options

LAST PRICE
173.9600
TODAY'S CHANGE (%)
Trending Down-1.4200 (-0.8097%)

Bid / Lots
174.2800/ 1
Ask / Lots
174.5000/ 5
Open / Previous Close
172.7100 / 175.3800
Day Range
Low 172.2100
High 177.4800
52 Week Range
Low 84.0150
High 184.8600
Volume
20,271,302
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 31.854

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

Call Options (expires Friday June 21, 2024)
Put Options (expires Friday June 21, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TSMIn the Money	$126.00In the Money	$130.25In the Money	$127.80In the Money	$0.00In the Money	910In the Money	---In the Money	Filter Table By Strike Price of$45.00	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	---Out of the Money
TSMIn the Money	$62.15In the Money	$65.05In the Money	$61.60In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$50.00	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	---Out of the Money
TSMIn the Money	$116.00In the Money	$120.25In the Money	$119.60In the Money	$0.00In the Money	40In the Money	---In the Money	Filter Table By Strike Price of$55.00	TSMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.21Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
TSMIn the Money	$112.70In the Money	$116.00In the Money	$113.91In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$60.00	TSMOut of the Money	---Out of the Money	$0.14Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
TSMIn the Money	$106.00In the Money	$110.25In the Money	$108.30In the Money	$0.00In the Money	85In the Money	---In the Money	Filter Table By Strike Price of$65.00	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	---Out of the Money
TSMIn the Money	$102.70In the Money	$106.00In the Money	$105.01In the Money	$-7.66In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$70.00	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	---Out of the Money
TSMIn the Money	$103.20In the Money	$106.50In the Money	$108.70In the Money	$0.00In the Money	12In the Money	---In the Money	Filter Table By Strike Price of$75.00	TSMOut of the Money	---Out of the Money	$0.08Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
TSMIn the Money	$96.05In the Money	$99.10In the Money	$96.40In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$80.00	TSMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	150Out of the Money	---Out of the Money
TSMIn the Money	$87.70In the Money	$91.00In the Money	$89.02In the Money	$-5.11In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$85.00	TSMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	50Out of the Money	---Out of the Money
TSMIn the Money	$82.20In the Money	$83.10In the Money	$82.99In the Money	$0.00In the Money	1In 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	3Out of the Money	---Out of the Money
TSMIn the Money	$77.70In the Money	$81.00In the Money	$79.71In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$95.00	TSMOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
TSMIn the Money	$72.95In the Money	$76.00In the Money	$73.85In the Money	$-1.90In the Money	511In the Money	---In 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	1Out of the Money	---Out of the Money
TSMIn the Money	$68.10In the Money	$71.00In the Money	$68.70In the Money	$-1.85In the Money	509In the Money	---In the Money	Filter Table By Strike Price of$105.00	TSMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money
TSMIn the Money	$62.70In the Money	$66.00In the Money	$64.67In the Money	$-0.73In the Money	5In the Money	---In 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	6Out of the Money	---Out of the Money
TSMIn the Money	$57.70In the Money	$61.00In the Money	$59.80In the Money	$-4.97In the Money	123In 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	2Out of the Money	---Out of the Money
TSMIn the Money	$52.70In the Money	$56.00In the Money	$55.54In the Money	$0.54In the Money	17In the Money	---In 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	1Out of the Money	---Out of the Money
TSMIn the Money	$47.70In the Money	$51.00In the Money	$50.00In the Money	$-7.90In the Money	4In 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	1Out of the Money	---Out of the Money
TSMIn the Money	$42.70In the Money	$46.00In the Money	$44.15In the Money	$-1.85In the Money	15In 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	$0.00Out of the Money	4Out of the Money	---Out of the Money
TSMIn the Money	$38.05In the Money	$41.00In the Money	$38.63In the Money	$-1.47In the Money	49In 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	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money
TSMIn the Money	$32.70In the Money	$36.00In the Money	$33.60In the Money	$-3.35In the Money	134In the Money	---In the Money	Filter Table By Strike Price of$140.00	TSMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	4Out of the Money	---Out of the Money
TSMIn the Money	$33.70In the Money	$34.95In the Money	$34.60In the Money	$-7.20In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$141.00	TSMOut of the Money	---Out of the Money	$0.68Out of the Money	$0.03Out of the Money	$0.01Out of the Money	1Out of the Money	---Out of the Money
TSMIn the Money	$29.00In the Money	$33.25In the Money	$32.75In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$142.00	TSMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	21Out of the Money	---Out of the Money
TSMIn the Money	$29.70In the Money	$33.00In the Money	$30.60In the Money	$-2.90In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$143.00	TSMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	6Out of the Money	---Out of the Money
TSMIn the Money	$28.70In the Money	$32.00In the Money	$30.62In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$144.00	TSMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	10Out of the Money	---Out of the Money
TSMIn the Money	$27.70In the Money	$31.00In the Money	$29.02In the Money	$-1.45In the Money	30In the Money	---In the Money	Filter Table By Strike Price of$145.00	TSMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	27Out of the Money	---Out of the Money
TSMIn the Money	$28.80In the Money	$30.40In the Money	$30.24In the Money	$-1.31In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$146.00	TSMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	20Out of the Money	---Out of the Money
TSMIn the Money	$27.75In the Money	$29.50In the Money	$29.80In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$147.00	TSMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	9Out of the Money	---Out of the Money
TSMIn the Money	$24.70In the Money	$28.00In the Money	$27.87In the Money	$-0.43In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$148.00	TSMOut of the Money	---Out of the Money	$0.42Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
TSMIn the Money	$23.70In the Money	$27.00In the Money	$25.55In the Money	$-9.20In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$149.00	TSMOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	6Out of the Money	---Out of the Money
TSMIn the Money	$23.10In the Money	$25.00In the Money	$24.30In the Money	$-1.65In the Money	239In the Money	---In the Money	Filter Table By Strike Price of$150.00	TSMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	33Out of the Money	---Out of the Money
TSMIn the Money	$20.70In the Money	$22.55In the Money	$22.50In the Money	$-5.50In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$152.50	TSMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	72Out of the Money	---Out of the Money
TSMIn the Money	$18.75In the Money	$19.80In the Money	$18.65In the Money	$-3.64In the Money	8,621In the Money	---In the Money	Filter Table By Strike Price of$155.00	TSMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	73Out of the Money	---Out of the Money
TSMIn the Money	$15.60In the Money	$17.25In the Money	$16.25In the Money	$-1.95In the Money	20In the Money	---In 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	$-0.03Out of the Money	441Out of the Money	---Out of the Money
TSMIn the Money	$13.30In the Money	$14.75In the Money	$13.70In the Money	$-1.89In the Money	149In the Money	---In the Money	Filter Table By Strike Price of$160.00	TSMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	373Out of the Money	---Out of the Money
TSMIn the Money	$10.65In the Money	$12.20In the Money	$11.75In the Money	$-2.75In the Money	55In the Money	---In the Money	Filter Table By Strike Price of$162.50	TSMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	413Out of the Money	---Out of the Money
TSMIn the Money	$8.05In the Money	$9.90In the Money	$9.16In the Money	$-1.26In the Money	903In the Money	---In the Money	Filter Table By Strike Price of$165.00	TSMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	547Out of the Money	---Out of the Money
TSMIn the Money	$5.20In the Money	$7.80In the Money	$7.05In the Money	$-1.85In the Money	68In the Money	---In the Money	Filter Table By Strike Price of$167.50	TSMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.15Out of the Money	1,040Out of the Money	---Out of the Money
TSMIn the Money	$3.20In the Money	$4.45In the Money	$3.75In the Money	$-1.85In the Money	1,359In the Money	---In the Money	Filter Table By Strike Price of$170.00	TSMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.26Out of the Money	4,200Out of the Money	---Out of the Money
TSMUnderlying issue's last price	$0.85Underlying issue's last price	$2.05Underlying issue's last price	$1.13Underlying issue's last price	$-2.62Underlying issue's last price	1,478Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$172.50Underlying issue's last price	TSMUnderlying issue's last price	---Underlying issue's last price	$0.03Underlying issue's last price	$0.01Underlying issue's last price	$-0.70Underlying issue's last price	5,760Underlying issue's last price	---Underlying issue's last price
TSMNear the Money	---Near the Money	$0.03Near the Money	$0.03Near the Money	$-1.89Near the Money	6,058Near the Money	---Near the Money	Filter Table By Strike Price of$175.00	TSMIn the Money	$0.55In the Money	$2.10In the Money	$1.10In the Money	$-0.53In the Money	4,886In the Money	---In the Money
TSMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.95Out of the Money	8,985Out of the Money	---Out of the Money	Filter Table By Strike Price of$177.50	TSMIn the Money	$2.84In the Money	$4.35In the Money	$4.00In the Money	$1.00In the Money	1,641In the Money	---In the Money
TSMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.39Out of the Money	2,644Out of the Money	---Out of the Money	Filter Table By Strike Price of$180.00	TSMIn the Money	$5.55In the Money	$7.15In the Money	$5.60In the Money	$0.41In the Money	779In the Money	---In the Money
TSMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.20Out of the Money	1,449Out of the Money	---Out of the Money	Filter Table By Strike Price of$182.50	TSMIn the Money	$7.45In the Money	$9.50In the Money	$8.95In the Money	$1.95In the Money	152In the Money	---In the Money
TSMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.10Out of the Money	1,204Out of the Money	---Out of the Money	Filter Table By Strike Price of$185.00	TSMIn the Money	$9.60In the Money	$12.05In the Money	$11.70In the Money	$2.10In the Money	366In the Money	---In the Money
TSMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	701Out of the Money	---Out of the Money	Filter Table By Strike Price of$187.50	TSMIn the Money	$12.10In the Money	$14.60In the Money	$12.85In the Money	$1.41In the Money	5In the Money	---In the Money
TSMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	723Out of the Money	---Out of the Money	Filter Table By Strike Price of$190.00	TSMIn the Money	$14.50In the Money	$17.25In the Money	$15.70In the Money	$1.55In the Money	3In the Money	---In the Money
TSMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	75Out of the Money	---Out of the Money	Filter Table By Strike Price of$195.00	TSMIn the Money	$13.80In the Money	$17.10In the Money	$13.00In the Money	$0.00In 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	$0.00Out of the Money	113Out of the Money	---Out of the Money	Filter Table By Strike Price of$200.00	TSMIn the Money	$24.00In the Money	$27.35In the Money	$24.55In the Money	$-0.05In 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	$0.00Out of the Money	9Out of the Money	---Out of the Money	Filter Table By Strike Price of$210.00	TSMIn the Money	$34.00In the Money	$37.35In the Money	$35.29In the Money	$0.69In 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	$0.00Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$220.00	TSMIn the Money	$46.95In the Money	$48.05In the Money	$47.40In the Money	$0.00In 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	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$230.00	TSMIn the Money	$48.50In the Money	$51.85In the Money	$48.10In the Money	$0.00In the Money	2In 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	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$240.00	TSMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TSMOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$250.00	TSMIn the Money	---In the Money	---In the Money	---In the Money	---In 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	---Out of the Money	Filter Table By Strike Price of$260.00	TSMIn the Money	---In the Money	---In the Money	---In the Money	---In 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 June 21, 2024)

Put Options (expires Friday June 21, 2024)