Stocks Options

LAST PRICE
183.0900
TODAY'S CHANGE (%)
Trending Up1.1200 (0.6155%)

Bid / Lots
183.0200/ 2
Ask / Lots
183.0900/ 1
Open / Previous Close
181.5200 / 181.9700
Day Range
Low 181.2500
High 183.1580
52 Week Range
Low 84.0150
High 193.4700
Volume
1,981,017
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 37.634

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	$91.05In the Money	$94.15In 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	$86.05In the Money	$89.20In 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	$81.05In the Money	$84.10In 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	$76.05In the Money	$79.20In 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	$71.05In the Money	$74.20In 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	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	79Out of the Money
TSMIn the Money	$66.05In the Money	$69.20In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	212Out of the Money
TSMIn the Money	$61.30In the Money	$64.10In 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	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	530Out of the Money
TSMIn the Money	$56.10In the Money	$59.10In the Money	$49.20In 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	$51.15In the Money	$54.10In 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	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	701Out of the Money
TSMIn the Money	$47.35In the Money	$49.90In 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	$1.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,015Out of the Money
TSMIn the Money	$46.30In the Money	$49.20In 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	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,798Out of the Money
TSMIn the Money	$45.35In the Money	$48.20In 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	$44.35In the Money	$46.45In the Money	$37.30In 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	$1.20Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
TSMIn the Money	$43.25In 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$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	$42.30In the Money	$44.85In 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	$42.10In the Money	$43.70In 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	$0.25Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	478Out of the Money
TSMIn the Money	$40.25In the Money	$43.20In 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	$39.30In the Money	$41.95In 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	$39.05In the Money	$41.00In 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	$37.30In the Money	$39.90In 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	$37.20In the Money	$39.15In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	263Out of the Money
TSMIn the Money	$36.70In the Money	$38.10In 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	$0.48Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
TSMIn the Money	$35.55In the Money	$36.40In 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	$34.60In the Money	$35.70In 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	$0.74Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	234Out of the Money
TSMIn the Money	$33.55In the Money	$34.55In 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	$0.01Out of the Money	$0.73Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	49Out of the Money
TSMIn the Money	$32.80In the Money	$34.15In 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	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	862Out of the Money
TSMIn the Money	$30.15In the Money	$31.25In 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	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	6Out of the Money	256Out of the Money
TSMIn the Money	$27.85In the Money	$28.50In 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	$0.01Out of the Money	$0.12Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	5Out of the Money	1,401Out of the Money
TSMIn the Money	$25.25In the Money	$26.65In 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	$0.02Out of the Money	$0.72Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	1Out of the Money	354Out of the Money
TSMIn the Money	$22.95In the Money	$24.25In the Money	$22.10In the Money	$0.87In the Money	28In the Money	498In the Money	Filter Table By Strike Price of$160.00	TSMOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.01Out of the Money	49Out of the Money	2,009Out of the Money
TSMIn the Money	$20.15In the Money	$21.75In the Money	$18.00In the Money	$0.00In the Money	---In the Money	54In the Money	Filter Table By Strike Price of$162.50	TSMOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	22Out of the Money	357Out of the Money
TSMIn the Money	$17.60In the Money	$19.00In the Money	$18.14In the Money	$0.44In the Money	1In the Money	1,210In the Money	Filter Table By Strike Price of$165.00	TSMOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	42Out of the Money	2,898Out of the Money
TSMIn the Money	$14.55In the Money	$15.95In the Money	$15.55In the Money	$0.95In the Money	14In the Money	242In the Money	Filter Table By Strike Price of$167.50	TSMOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	65Out of the Money	1,252Out of the Money
TSMIn the Money	$12.65In the Money	$14.05In the Money	$13.10In the Money	$0.55In the Money	9In the Money	1,549In the Money	Filter Table By Strike Price of$170.00	TSMOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$-0.03Out of the Money	159Out of the Money	1,573Out of the Money
TSMIn the Money	$10.65In the Money	$11.00In the Money	$10.90In the Money	$0.90In the Money	13In the Money	827In the Money	Filter Table By Strike Price of$172.50	TSMOut of the Money	$0.12Out of the Money	$0.14Out of the Money	$0.13Out of the Money	$-0.11Out of the Money	145Out of the Money	3,056Out of the Money
TSMIn the Money	$8.25In the Money	$9.10In the Money	$8.45In the Money	$0.85In the Money	41In the Money	1,888In the Money	Filter Table By Strike Price of$175.00	TSMOut of the Money	$0.24Out of the Money	$0.26Out of the Money	$0.27Out of the Money	$-0.21Out of the Money	187Out of the Money	952Out of the Money
TSMIn the Money	$6.05In the Money	$6.30In the Money	$5.97In the Money	$0.52In the Money	168In the Money	1,544In the Money	Filter Table By Strike Price of$177.50	TSMOut of the Money	$0.49Out of the Money	$0.53Out of the Money	$0.54Out of the Money	$-0.35Out of the Money	1,097Out of the Money	851Out of the Money
TSMIn the Money	$4.15In the Money	$4.35In the Money	$4.02In the Money	$0.25In the Money	323In the Money	4,304In the Money	Filter Table By Strike Price of$180.00	TSMOut of the Money	$1.03Out of the Money	$1.08Out of the Money	$1.05Out of the Money	$-0.65Out of the Money	655Out of the Money	595Out of the Money
TSMUnderlying issue's last price	$2.63Underlying issue's last price	$2.71Underlying issue's last price	$2.59Underlying issue's last price	$0.15Underlying issue's last price	1,189Underlying issue's last price	1,776Underlying issue's last price	Filter Table By Strike Price of$182.50Underlying issue's last price	TSMUnderlying issue's last price	$1.96Underlying issue's last price	$2.03Underlying issue's last price	$2.00Underlying issue's last price	$-0.78Underlying issue's last price	314Underlying issue's last price	115Underlying issue's last price
TSMNear the Money	$1.51Near the Money	$1.57Near the Money	$1.51Near the Money	$0.06Near the Money	2,240Near the Money	2,532Near the Money	Filter Table By Strike Price of$185.00	TSMIn the Money	$3.30In the Money	$3.45In the Money	$3.65In the Money	$-0.75In the Money	23In the Money	464In the Money
TSMOut of the Money	$0.79Out of the Money	$0.82Out of the Money	$0.76Out of the Money	$-0.04Out of the Money	247Out of the Money	902Out of the Money	Filter Table By Strike Price of$187.50	TSMIn the Money	$4.20In the Money	$5.25In the Money	$6.00In the Money	$0.00In the Money	---In the Money	14In the Money
TSMOut of the Money	$0.37Out of the Money	$0.40Out of the Money	$0.35Out of the Money	$-0.05Out of the Money	253Out of the Money	3,161Out of the Money	Filter Table By Strike Price of$190.00	TSMIn the Money	$7.10In the Money	$7.40In the Money	$7.50In the Money	$-0.90In the Money	12In the Money	43In the Money
TSMOut of the Money	$0.15Out of the Money	$0.18Out of the Money	$0.14Out of the Money	$-0.07Out of the Money	65Out of the Money	558Out of the Money	Filter Table By Strike Price of$192.50	TSMIn the Money	$9.35In the Money	$10.65In the Money	$10.70In the Money	$0.00In the Money	---In the Money	15In the Money
TSMOut of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	16Out of the Money	1,044Out of the Money	Filter Table By Strike Price of$195.00	TSMIn the Money	$11.55In the Money	$12.15In the Money	$13.40In the Money	$1.00In the Money	12In the Money	23In the Money
TSMOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1Out of the Money	149Out of the Money	Filter Table By Strike Price of$197.50	TSMIn the Money	$13.80In the Money	$15.05In the Money	$22.70In 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	$-0.01Out of the Money	14Out of the Money	1,325Out of the Money	Filter Table By Strike Price of$200.00	TSMIn the Money	$15.90In the Money	$17.50In the Money	$17.65In the Money	$-4.40In the Money	3In the Money	4In the Money
TSMOut of the Money	---Out of the Money	$0.03Out 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	$21.25In the Money	$22.25In the Money	$32.50In 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	194Out of the Money	Filter Table By Strike Price of$210.00	TSMIn the Money	$25.90In the Money	$28.30In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	79Out of the Money	Filter Table By Strike Price of$215.00	TSMIn the Money	$30.90In the Money	$34.00In 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	197Out of the Money	Filter Table By Strike Price of$220.00	TSMIn the Money	$35.90In the Money	$39.00In 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	$0.11Out 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	$40.90In the Money	$44.00In 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	17Out of the Money	Filter Table By Strike Price of$230.00	TSMIn the Money	$45.90In the Money	$49.00In 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	46Out of the Money	Filter Table By Strike Price of$235.00	TSMIn the Money	$50.90In the Money	$54.00In 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	104Out of the Money	Filter Table By Strike Price of$240.00	TSMIn the Money	$55.90In the Money	$59.00In 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)