Stocks Options

LAST PRICE
182.3267
TODAY'S CHANGE (%)
Trending Down-4.5033 (-2.4104%)

Bid / Lots
182.3100/ 3
Ask / Lots
182.4400/ 4
Open / Previous Close
185.8400 / 186.8300
Day Range
Low 182.3105
High 185.9400
52 Week Range
Low 84.1000
High 193.4700
Volume
2,168,681
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 37.618

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	$91.60In the Money	$94.60In 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	$86.60In the Money	$89.50In 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	$81.75In the Money	$84.65In 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	$77.00In the Money	$79.65In 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	$72.00In the Money	$74.75In 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	$66.60In the Money	$69.50In 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	$61.50In the Money	$64.60In 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	$56.70In the Money	$59.65In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	180Out of the Money
TSMIn the Money	$52.05In the Money	$54.50In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	701Out of the Money
TSMIn the Money	$47.70In the Money	$50.50In 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	$0.03Out 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	$46.60In the Money	$49.50In 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	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,792Out of the Money
TSMIn the Money	$45.70In the Money	$48.65In 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	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
TSMIn the Money	$44.85In the Money	$47.50In 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	$0.07Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
TSMIn the Money	$43.65In the Money	$46.50In 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	$0.07Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
TSMIn the Money	$42.75In the Money	$45.65In 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	$0.07Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
TSMIn the Money	$41.95In the Money	$44.50In 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	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	478Out of the Money
TSMIn the Money	$40.65In the Money	$43.50In 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	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
TSMIn the Money	$39.65In the Money	$42.65In 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	$0.03Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money
TSMIn the Money	$38.75In the Money	$41.50In 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	$0.07Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
TSMIn the Money	$37.75In the Money	$40.65In 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	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	119Out of the Money
TSMIn the Money	$36.70In the Money	$39.65In 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	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	253Out of the Money
TSMIn the Money	$35.70In the Money	$38.65In 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	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
TSMIn the Money	$34.70In the Money	$37.50In 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	$0.02Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	99Out of the Money
TSMIn the Money	$33.85In the Money	$36.50In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	234Out of the Money
TSMIn the Money	$32.65In the Money	$35.20In 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	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money
TSMIn the Money	$31.70In the Money	$34.65In 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	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	853Out of the Money
TSMIn the Money	$29.20In the Money	$32.15In 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	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	2Out of the Money	238Out of the Money
TSMIn the Money	$26.55In the Money	$29.65In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	1,366Out of the Money
TSMIn the Money	$24.35In the Money	$26.50In 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	$0.00Out of the Money	---Out of the Money	333Out of the Money
TSMIn the Money	$22.05In the Money	$23.20In the Money	$23.30In the Money	$-3.20In the Money	1In the Money	499In the Money	Filter Table By Strike Price of$160.00	TSMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	27Out of the Money	1,993Out of the Money
TSMIn the Money	$19.10In the Money	$20.45In the Money	$21.55In the Money	$0.00In the Money	---In the Money	47In the Money	Filter Table By Strike Price of$162.50	TSMOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	302Out of the Money
TSMIn the Money	$16.60In the Money	$18.00In the Money	$18.40In the Money	$-3.90In the Money	7In the Money	1,189In the Money	Filter Table By Strike Price of$165.00	TSMOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	413Out of the Money	2,739Out of the Money
TSMIn the Money	$14.25In the Money	$15.45In the Money	$17.26In the Money	$-0.79In the Money	3In 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	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	1,197Out of the Money
TSMIn the Money	$11.60In the Money	$12.80In the Money	$13.12In the Money	$-4.37In the Money	19In the Money	1,375In the Money	Filter Table By Strike Price of$170.00	TSMOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	7Out of the Money	1,487Out of the Money
TSMIn the Money	$9.15In the Money	$11.20In the Money	$11.13In the Money	$-3.74In the Money	20In the Money	776In the Money	Filter Table By Strike Price of$172.50	TSMOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.03Out of the Money	4Out of the Money	2,497Out of the Money
TSMIn the Money	$7.40In the Money	$7.85In the Money	$7.65In the Money	$-4.40In the Money	57In the Money	1,284In the Money	Filter Table By Strike Price of$175.00	TSMOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	523Out of the Money	2,133Out of the Money
TSMIn the Money	$4.05In the Money	$5.25In the Money	$5.39In the Money	$-4.32In the Money	41In the Money	1,252In the Money	Filter Table By Strike Price of$177.50	TSMOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$0.02Out of the Money	48Out of the Money	3,233Out of the Money
TSMUnderlying issue's last price	$2.61Underlying issue's last price	$2.86Underlying issue's last price	$3.00Underlying issue's last price	$-4.10Underlying issue's last price	128Underlying issue's last price	3,827Underlying issue's last price	Filter Table By Strike Price of$180.00Underlying issue's last price	TSMUnderlying issue's last price	$0.23Underlying issue's last price	$0.30Underlying issue's last price	$0.26Underlying issue's last price	$0.16Underlying issue's last price	282Underlying issue's last price	1,240Underlying issue's last price
TSMNear the Money	$0.89Near the Money	$1.13Near the Money	$1.00Near the Money	$-3.75Near the Money	126Near the Money	1,736Near the Money	Filter Table By Strike Price of$182.50	TSMIn the Money	$0.98In the Money	$1.13In the Money	$1.00In the Money	$0.71In the Money	714In the Money	1,548In the Money
TSMNear the Money	$0.15Near the Money	$0.25Near the Money	$0.20Near the Money	$-2.56Near the Money	670Near the Money	3,289Near the Money	Filter Table By Strike Price of$185.00	TSMIn the Money	$2.59In the Money	$2.82In the Money	$2.28In the Money	$1.50In the Money	1,099In the Money	1,716In the Money
TSMOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-1.28Out of the Money	311Out of the Money	1,388Out of the Money	Filter Table By Strike Price of$187.50	TSMIn the Money	$4.70In the Money	$5.15In the Money	$4.80In the Money	$2.97In the Money	341In the Money	708In the Money
TSMOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.47Out of the Money	411Out of the Money	3,690Out of the Money	Filter Table By Strike Price of$190.00	TSMIn the Money	$6.05In the Money	$7.55In the Money	$7.55In the Money	$3.90In the Money	122In the Money	196In the Money
TSMOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.14Out of the Money	66Out of the Money	856Out of the Money	Filter Table By Strike Price of$192.50	TSMIn the Money	$9.35In the Money	$10.40In the Money	$7.50In the Money	$1.80In the Money	1In the Money	40In 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	51Out of the Money	1,279Out of the Money	Filter Table By Strike Price of$195.00	TSMIn the Money	$12.20In the Money	$12.80In the Money	$11.60In the Money	$3.85In the Money	16In the Money	51In 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	1Out of the Money	171Out of the Money	Filter Table By Strike Price of$197.50	TSMIn the Money	$13.70In the Money	$15.75In the Money	$10.85In 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	1,340Out of the Money	Filter Table By Strike Price of$200.00	TSMIn the Money	$15.95In the Money	$18.60In the Money	$16.05In 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	437Out of the Money	Filter Table By Strike Price of$205.00	TSMIn the Money	$20.35In the Money	$23.15In the Money	$19.05In 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	198Out of the Money	Filter Table By Strike Price of$210.00	TSMIn the Money	$25.50In the Money	$28.65In the Money	$21.90In 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	77Out of the Money	Filter Table By Strike Price of$215.00	TSMIn the Money	$30.35In the Money	$33.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSMOut of the Money	---Out of the Money	$0.03Out 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	$35.35In the Money	$38.35In the Money	$31.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSMOut of the Money	---Out of the Money	$0.02Out 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	$40.35In the Money	$43.35In 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	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$230.00	TSMIn the Money	$45.50In the Money	$47.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSMOut of the Money	---Out of the Money	$0.02Out 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	$50.50In the Money	$53.35In 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	$0.00Out of the Money	---Out of the Money	103Out of the Money	Filter Table By Strike Price of$240.00	TSMIn the Money	$55.50In the Money	$58.35In 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)