Stocks Options

LAST PRICE
179.2300
TODAY'S CHANGE (%)
Trending Down-0.2500 (-0.1393%)

Bid / Lots
179.2100/ 2
Ask / Lots
179.2600/ 4
Open / Previous Close
179.7000 / 179.4800
Day Range
Low 177.5500
High 180.0000
52 Week Range
Low 84.9500
High 193.4700
Volume
6,396,412
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 38.046

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

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TSMIn the Money	$88.95In the Money	$89.50In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	538Out of the Money
TSMIn the Money	$84.05In the Money	$84.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	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	62Out of the Money
TSMIn the Money	$79.05In the Money	$80.20In the Money	$78.88In the Money	$0.85In the Money	16In the Money	14In 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	542Out of the Money
TSMIn the Money	$74.00In the Money	$75.00In the Money	$74.10In the Money	$-0.12In the Money	2In the Money	2In 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	---Out of the Money	65Out of the Money
TSMIn the Money	$69.00In the Money	$70.20In the Money	$68.94In the Money	$7.01In the Money	12In the Money	12In 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	135Out of the Money
TSMIn the Money	$63.95In the Money	$64.55In 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	1Out of the Money	218Out of the Money
TSMIn the Money	$59.00In the Money	$59.60In the Money	$37.58In 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	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	171Out of the Money
TSMIn the Money	$54.05In the Money	$54.55In the Money	$0.00In the Money	$0.00In the Money	---In 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	---Out of the Money	583Out of the Money
TSMIn the Money	$49.05In the Money	$49.55In 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	122Out of the Money
TSMIn the Money	$44.00In the Money	$44.55In the Money	$0.00In the Money	$0.00In the Money	---In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	328Out of the Money
TSMIn the Money	$39.00In the Money	$39.95In the Money	$33.42In the Money	$0.00In the Money	---In the Money	42In the Money	Filter Table By Strike Price of$140.00	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	565Out of the Money
TSMIn the Money	$34.50In the Money	$35.50In the Money	$40.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$144.00	TSMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	305Out of the Money
TSMIn the Money	$34.00In the Money	$34.85In the Money	$24.45In the Money	$0.00In the Money	---In the Money	4In 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	$0.00Out of the Money	2Out of the Money	2,414Out of the Money
TSMIn the Money	$33.00In the Money	$33.50In the Money	$25.34In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$146.00	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	13Out of the Money
TSMIn the Money	$32.10In the Money	$32.55In the Money	$33.09In the Money	$8.75In the Money	4In the Money	24In the Money	Filter Table By Strike Price of$147.00	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	23Out of the Money
TSMIn the Money	$31.00In the Money	$31.95In the Money	$23.35In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$148.00	TSMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	3Out of the Money	125Out of the Money
TSMIn the Money	$30.05In the Money	$31.15In the Money	$22.35In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$149.00	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	28Out of the Money
TSMIn the Money	$29.05In the Money	$30.05In the Money	$29.20In the Money	$-0.05In the Money	11In the Money	196In 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	$0.00Out of the Money	7Out of the Money	1,888Out of the Money
TSMIn the Money	$26.55In the Money	$27.10In the Money	$26.53In the Money	$6.56In the Money	2In the Money	25In the Money	Filter Table By Strike Price of$152.50	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	$24.20In the Money	$24.40In the Money	$24.75In the Money	$0.00In the Money	---In the Money	253In 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	353Out of the Money	2,291Out of the Money
TSMIn the Money	$20.80In the Money	$22.05In the Money	$16.85In the Money	$0.00In the Money	---In the Money	32In 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	$-0.01Out of the Money	56Out of the Money	732Out of the Money
TSMIn the Money	$19.15In the Money	$20.00In the Money	$19.00In the Money	$-0.23In the Money	8In the Money	567In 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	$-0.01Out of the Money	32Out of the Money	3,961Out of the Money
TSMIn the Money	$16.60In the Money	$16.90In the Money	$16.80In the Money	$0.00In the Money	17In the Money	110In the Money	Filter Table By Strike Price of$162.50	TSMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	39Out of the Money	1,119Out of the Money
TSMIn the Money	$13.40In the Money	$14.40In the Money	$14.32In the Money	$-0.12In the Money	113In the Money	215In the Money	Filter Table By Strike Price of$165.00	TSMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	108Out of the Money	2,632Out of the Money
TSMIn the Money	$11.55In the Money	$11.90In the Money	$11.85In the Money	$0.00In the Money	5In the Money	70In the Money	Filter Table By Strike Price of$167.50	TSMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	229Out of the Money	2,395Out of the Money
TSMIn the Money	$9.15In the Money	$9.45In the Money	$9.52In the Money	$-0.21In the Money	105In the Money	653In 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	$-0.09Out of the Money	697Out of the Money	2,712Out of the Money
TSMIn the Money	$6.65In the Money	$6.90In the Money	$6.88In the Money	$-0.42In the Money	241In the Money	788In the Money	Filter Table By Strike Price of$172.50	TSMOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.19Out of the Money	1,709Out of the Money	3,079Out of the Money
TSMIn the Money	$4.15In the Money	$4.35In the Money	$4.25In the Money	$-0.85In the Money	370In the Money	1,234In the Money	Filter Table By Strike Price of$175.00	TSMOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.48Out of the Money	1,158Out of the Money	1,947Out of the Money
TSMUnderlying issue's last price	$1.72Underlying issue's last price	$1.84Underlying issue's last price	$1.84Underlying issue's last price	$-1.32Underlying issue's last price	2,364Underlying issue's last price	2,747Underlying issue's last price	Filter Table By Strike Price of$177.50Underlying issue's last price	TSMUnderlying issue's last price	$0.03Underlying issue's last price	$0.04Underlying issue's last price	$0.03Underlying issue's last price	$-1.11Underlying issue's last price	1,370Underlying issue's last price	754Underlying issue's last price
TSMNear the Money	$0.08Near the Money	$0.12Near the Money	$0.10Near the Money	$-1.42Near the Money	4,036Near the Money	4,571Near the Money	Filter Table By Strike Price of$180.00	TSMIn the Money	$0.79In the Money	$0.91In the Money	$0.78In the Money	$-1.50In the Money	937In the Money	1,879In the Money
TSMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.77Out of the Money	3,441Out of the Money	3,282Out of the Money	Filter Table By Strike Price of$182.50	TSMIn the Money	$3.15In the Money	$3.40In the Money	$3.23In the Money	$-0.56In the Money	359In the Money	353In the Money
TSMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.29Out of the Money	1,495Out of the Money	4,749Out of the Money	Filter Table By Strike Price of$185.00	TSMIn the Money	$5.35In the Money	$5.90In the Money	$5.87In the Money	$-0.23In the Money	55In the Money	545In the Money
TSMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	93Out of the Money	2,787Out of the Money	Filter Table By Strike Price of$187.50	TSMIn the Money	$7.25In the Money	$8.40In the Money	$8.40In the Money	$-0.10In the Money	19In the Money	241In 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	68Out of the Money	2,325Out of the Money	Filter Table By Strike Price of$190.00	TSMIn the Money	$9.85In the Money	$12.00In 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	56Out of the Money	886Out of the Money	Filter Table By Strike Price of$192.50	TSMIn the Money	$12.20In the Money	$14.90In the Money	$13.15In 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	32Out of the Money	882Out of the Money	Filter Table By Strike Price of$195.00	TSMIn the Money	$14.70In the Money	$17.40In the Money	$12.00In 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	1Out of the Money	667Out of the Money	Filter Table By Strike Price of$197.50	TSMIn the Money	$18.05In the Money	$19.90In the Money	$18.80In the Money	$0.55In the Money	1In the Money	4In 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	588Out of the Money	Filter Table By Strike Price of$200.00	TSMIn the Money	$19.70In the Money	$22.40In the Money	$24.65In 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	66Out of the Money	Filter Table By Strike Price of$202.50	TSMIn the Money	$22.20In the Money	$24.90In the Money	$23.00In 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	1Out of the Money	759Out of the Money	Filter Table By Strike Price of$205.00	TSMIn the Money	$24.70In the Money	$27.40In the Money	$25.75In 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	181Out of the Money	Filter Table By Strike Price of$210.00	TSMIn the Money	$29.70In the Money	$32.40In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$215.00	TSMIn the Money	$34.70In the Money	$37.40In 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$220.00	TSMIn the Money	$39.70In the Money	$42.40In 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	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$225.00	TSMIn the Money	$44.70In the Money	$47.40In the Money	$37.80In 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	2Out of the Money	Filter Table By Strike Price of$230.00	TSMIn the Money	$49.75In the Money	$51.45In the Money	$50.50In the Money	$50.50In the Money	10In 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	88Out of the Money	Filter Table By Strike Price of$235.00	TSMIn the Money	$54.70In the Money	$57.40In 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	19Out of the Money	Filter Table By Strike Price of$240.00	TSMIn the Money	$59.70In the Money	$62.40In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$245.00	TSMIn the Money	$64.70In the Money	$67.40In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$250.00	TSMIn the Money	$69.70In the Money	$72.40In 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 October 04, 2024)

Put Options (expires Friday October 04, 2024)