Stocks Options

LAST PRICE
186.0100
TODAY'S CHANGE (%)
Trending Down-2.4900 (-1.3210%)

Bid / Lots
186.8700/ 1
Ask / Lots
187.3800/ 1
Open / Previous Close
188.1800 / 188.5000
Day Range
Low 184.8100
High 188.8000
52 Week Range
Low 95.2501
High 212.6000
Volume
9,834,757
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 39.146

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TSMIn the Money	$132.45In the Money	$134.20In the Money	$133.46In the Money	$0.00In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$65.00	no put option is available at this price
TSMIn the Money	$114.95In the Money	$116.40In the Money	$115.47In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$70.00	no put option is available at this price
TSMIn the Money	$130.80In the Money	$133.35In the Money	$132.70In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$75.00	TSMOut of the Money	---Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
TSMIn the Money	$87.15In the Money	$88.75In the Money	$87.45In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$80.00	TSMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	29Out of the Money	---Out of the Money
TSMIn the Money	$104.80In the Money	$108.15In the Money	$105.71In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$85.00	TSMOut of the Money	---Out of the Money	$0.36Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money
TSMIn the Money	$14.60In the Money	$16.35In the Money	$17.45In the Money	$-2.65In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$172.50	TSMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	61Out of the Money	---Out of the Money
TSMIn the Money	$8.40In the Money	$8.75In the Money	$8.50In the Money	$-5.50In the Money	6In the Money	---In the Money	Filter Table By Strike Price of$177.50	TSMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	87Out of the Money	---Out of the Money
TSMUnderlying issue's last price	$2.96Underlying issue's last price	$4.30Underlying issue's last price	$3.35Underlying issue's last price	$-2.85Underlying issue's last price	76Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$182.50Underlying 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	$-0.23Underlying issue's last price	1,732Underlying issue's last price	---Underlying issue's last price
TSMNear the Money	---Near the Money	$0.03Near the Money	$0.01Near the Money	$-2.18Near the Money	1,958Near the Money	---Near the Money	Filter Table By Strike Price of$187.50	TSMIn the Money	$1.25In the Money	$2.69In the Money	$1.55In the Money	$0.38In the Money	2,266In the Money	---In the Money
TSMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.43Out of the Money	1,270Out of the Money	---Out of the Money	Filter Table By Strike Price of$192.50	TSMIn the Money	$5.95In the Money	$7.05In the Money	$7.08In the Money	$2.36In the Money	637In the Money	---In the Money
TSMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	379Out of the Money	---Out of the Money	Filter Table By Strike Price of$197.50	TSMIn the Money	$10.25In the Money	$12.00In the Money	$12.00In the Money	$2.85In the Money	142In 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	88Out of the Money	---Out of the Money	Filter Table By Strike Price of$202.50	TSMIn the Money	$15.15In the Money	$17.40In the Money	$17.12In the Money	$2.82In the Money	24In 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	114Out of the Money	---Out of the Money	Filter Table By Strike Price of$205.00	TSMIn the Money	$18.00In the Money	$19.90In the Money	$19.48In the Money	$2.93In the Money	4In 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	36Out of the Money	---Out of the Money	Filter Table By Strike Price of$207.50	TSMIn the Money	$18.30In the Money	$19.85In the Money	$19.65In the Money	$-0.78In the Money	108In 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	11Out of the Money	---Out of the Money	Filter Table By Strike Price of$212.50	TSMIn the Money	$22.90In the Money	$24.15In the Money	$22.90In the Money	$-2.60In the Money	8In 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	15Out of the Money	---Out of the Money	Filter Table By Strike Price of$215.00	TSMIn the Money	$25.80In the Money	$26.65In the Money	$26.50In the Money	$8.94In the Money	121In 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$217.50	TSMIn the Money	$28.10In the Money	$29.35In the Money	$30.15In the Money	$-0.37In 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	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$225.00	TSMIn the Money	$31.90In the Money	$32.45In the Money	$30.06In 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	$-0.02Out of the Money	101Out of the Money	---Out of the Money	Filter Table By Strike Price of$235.00	TSMIn the Money	$33.40In the Money	$34.95In the Money	$29.25In the Money	$0.00In the Money	4In the Money	---In the Money
TSMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.36Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$240.00	TSMIn the Money	$45.15In the Money	$48.20In the Money	$49.95In the Money	$0.00In the Money	1In the Money	---In the Money
TSMOut of the Money	---Out of the Money	$0.60Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$245.00	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	$0.08Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$255.00	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$265.00	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	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$270.00	TSMIn the Money	$68.75In the Money	$70.50In the Money	$66.60In the Money	$0.00In the Money	2In 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$275.00	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	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$280.00	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$285.00	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	$0.03Out of the Money	$0.09Out of the Money	$0.05Out of the Money	$0.00Out of the Money	40Out of the Money	---Out of the Money	Filter Table By Strike Price of$290.00	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$295.00	TSMIn the Money	$100.35In the Money	$101.40In the Money	$100.96In the Money	$0.00In the Money	1In the Money	---In the Money
TSMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$300.00	TSMIn the Money	$105.20In the Money	$106.50In the Money	$106.30In the Money	$0.00In 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	60Out of the Money	---Out of the Money	Filter Table By Strike Price of$310.00	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 November 15, 2024)

Put Options (expires Friday November 15, 2024)