Stocks Options

LAST PRICE
192.9500
TODAY'S CHANGE (%)
Trending Up2.4100 (1.2648%)

Bid / Lots
193.5500/ 9
Ask / Lots
193.6000/ 2
Open / Previous Close
194.2000 / 190.5400
Day Range
Low 192.5500
High 198.1700
52 Week Range
Low 86.3400
High 212.6000
Volume
12,691,190
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 39.245

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

Call Options (expires Friday November 08, 2024)
Put Options (expires Friday November 08, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TSMIn the Money	$97.65In the Money	$98.45In 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	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	410Out of the Money
TSMIn the Money	$92.65In the Money	$93.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	TSMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	88Out of the Money
TSMIn the Money	$87.65In the Money	$88.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	TSMOut of the Money	---Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
TSMIn the Money	$82.65In the Money	$83.50In the Money	$94.54In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$110.00	TSMOut of the Money	---Out of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	504Out of the Money
TSMIn the Money	$77.65In the Money	$78.45In the Money	$78.22In the Money	$2.62In the Money	28In the Money	5In the Money	Filter Table By Strike Price of$115.00	TSMOut of the Money	---Out of the Money	$0.06Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	255Out of the Money	57Out of the Money
TSMIn the Money	$72.65In the Money	$73.50In the Money	$74.45In the Money	$74.45In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$120.00	TSMOut of the Money	$0.01Out of the Money	$0.09Out of the Money	$0.02Out of the Money	$0.00Out of the Money	20Out of the Money	20Out of the Money
TSMIn the Money	$67.70In the Money	$68.45In the Money	$71.19In the Money	$71.19In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$125.00	TSMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	23Out of the Money
TSMIn the Money	$62.65In the Money	$63.45In the Money	$67.95In the Money	$3.00In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$130.00	TSMOut of the Money	---Out of the Money	$0.09Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	261Out of the Money	26Out of the Money
TSMIn the Money	$57.70In the Money	$58.45In the Money	$61.25In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$135.00	TSMOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.02Out of the Money	45Out of the Money	222Out of the Money
TSMIn the Money	$52.70In the Money	$53.55In the Money	$56.18In the Money	$-2.98In the Money	2In the Money	30In the Money	Filter Table By Strike Price of$140.00	TSMOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.01Out of the Money	132Out of the Money	304Out of the Money
TSMIn the Money	$47.75In the Money	$48.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$145.00	TSMOut of the Money	$0.03Out of the Money	$0.09Out of the Money	$0.05Out of the Money	$0.00Out of the Money	2Out of the Money	356Out of the Money
TSMIn the Money	$42.75In the Money	$43.60In the Money	$46.05In the Money	$0.00In the Money	---In the Money	139In the Money	Filter Table By Strike Price of$150.00	TSMOut of the Money	$0.04Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	456Out of the Money	4,973Out of the Money
TSMIn the Money	$37.75In the Money	$38.65In the Money	$41.27In the Money	$5.77In the Money	3In the Money	4In the Money	Filter Table By Strike Price of$155.00	TSMOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$-0.04Out of the Money	139Out of the Money	3,517Out of the Money
TSMIn the Money	$33.00In the Money	$33.65In the Money	$36.35In the Money	$-7.15In the Money	1In the Money	25In the Money	Filter Table By Strike Price of$160.00	TSMOut of the Money	$0.10Out of the Money	$0.14Out of the Money	$0.11Out of the Money	$-0.08Out of the Money	172Out of the Money	679Out of the Money
TSMIn the Money	$30.45In the Money	$31.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$162.50	TSMOut of the Money	---Out of the Money	---Out of the Money	$0.12Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
TSMIn the Money	$28.05In the Money	$28.75In the Money	$23.75In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$165.00	TSMOut of the Money	$0.15Out of the Money	$0.20Out of the Money	$0.17Out of the Money	$-0.14Out of the Money	191Out of the Money	379Out of the Money
TSMIn the Money	---In the Money	---In the Money	$25.72In the Money	$3.07In the Money	1In the Money	10In the Money	Filter Table By Strike Price of$167.50	TSMOut of the Money	---Out of the Money	---Out of the Money	$0.21Out of the Money	$-0.20Out of the Money	450Out of the Money	262Out of the Money
TSMIn the Money	$23.15In the Money	$23.70In the Money	$24.89In the Money	$3.99In the Money	7In the Money	118In the Money	Filter Table By Strike Price of$170.00	TSMOut of the Money	$0.27Out of the Money	$0.32Out of the Money	$0.30Out of the Money	$-0.25Out of the Money	873Out of the Money	938Out of the Money
TSMIn the Money	---In the Money	---In the Money	$23.98In the Money	$6.13In the Money	4In the Money	5In the Money	Filter Table By Strike Price of$172.50	TSMOut of the Money	---Out of the Money	---Out of the Money	$0.40Out of the Money	$-0.39Out of the Money	273Out of the Money	446Out of the Money
TSMIn the Money	$18.35In the Money	$18.95In the Money	$21.20In the Money	$4.40In the Money	4In the Money	523In the Money	Filter Table By Strike Price of$175.00	TSMOut of the Money	$0.57Out of the Money	$0.61Out of the Money	$0.57Out of the Money	$-0.51Out of the Money	696Out of the Money	1,759Out of the Money
TSMIn the Money	---In the Money	---In the Money	$16.62In the Money	$2.06In the Money	18In the Money	34In the Money	Filter Table By Strike Price of$177.50	TSMOut of the Money	---Out of the Money	---Out of the Money	$0.86Out of the Money	$-0.56Out of the Money	244Out of the Money	535Out of the Money
TSMIn the Money	$14.00In the Money	$14.90In the Money	$14.10In the Money	$1.60In the Money	46In the Money	544In the Money	Filter Table By Strike Price of$180.00	TSMOut of the Money	$1.13Out of the Money	$1.22Out of the Money	$1.17Out of the Money	$-0.84Out of the Money	1,353Out of the Money	1,333Out of the Money
TSMIn the Money	---In the Money	---In the Money	$12.19In the Money	$1.24In the Money	11In the Money	25In the Money	Filter Table By Strike Price of$182.50	TSMOut of the Money	---Out of the Money	---Out of the Money	$1.62Out of the Money	$-0.93Out of the Money	181Out of the Money	524Out of the Money
TSMIn the Money	$10.20In the Money	$10.45In the Money	$10.25In the Money	$1.20In the Money	64In the Money	417In the Money	Filter Table By Strike Price of$185.00	TSMOut of the Money	$2.17Out of the Money	$2.29Out of the Money	$2.24Out of the Money	$-1.21Out of the Money	1,147Out of the Money	1,811Out of the Money
TSMIn the Money	---In the Money	---In the Money	$9.02In the Money	$1.47In the Money	64In the Money	112In the Money	Filter Table By Strike Price of$187.50	TSMOut of the Money	---Out of the Money	---Out of the Money	$3.02Out of the Money	$-1.48Out of the Money	510Out of the Money	1,331Out of the Money
TSMIn the Money	$7.00In the Money	$7.20In the Money	$6.95In the Money	$0.65In the Money	692In the Money	1,904In the Money	Filter Table By Strike Price of$190.00	TSMNear the Money	$3.85Near the Money	$4.00Near the Money	$3.92Near the Money	$-1.68Near the Money	2,360Near the Money	3,984Near the Money
TSMUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$5.60Underlying issue's last price	$0.55Underlying issue's last price	389Underlying issue's last price	367Underlying issue's last price	Filter Table By Strike Price of$192.50Underlying issue's last price	TSMUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$5.09Underlying issue's last price	$-1.46Underlying issue's last price	2,973Underlying issue's last price	712Underlying issue's last price
TSMNear the Money	$4.45Near the Money	$4.60Near the Money	$4.45Near the Money	$0.60Near the Money	1,771Near the Money	1,701Near the Money	Filter Table By Strike Price of$195.00	TSMIn the Money	---In the Money	---In the Money	$6.27In the Money	$-1.89In the Money	1,075In the Money	1,077In the Money
TSMOut of the Money	---Out of the Money	---Out of the Money	$3.51Out of the Money	$0.36Out of the Money	6,275Out of the Money	1,495Out of the Money	Filter Table By Strike Price of$197.50	TSMIn the Money	---In the Money	---In the Money	$7.80In the Money	$-2.15In the Money	1,051In the Money	478In the Money
TSMOut of the Money	$2.63Out of the Money	$2.75Out of the Money	$2.61Out of the Money	$0.21Out of the Money	1,638Out of the Money	8,781Out of the Money	Filter Table By Strike Price of$200.00	TSMIn the Money	---In the Money	---In the Money	$9.45In the Money	$-2.17In the Money	475In the Money	1,624In the Money
TSMOut of the Money	---Out of the Money	---Out of the Money	$1.97Out of the Money	$0.10Out of the Money	778Out of the Money	623Out of the Money	Filter Table By Strike Price of$202.50	TSMIn the Money	---In the Money	---In the Money	$11.55In the Money	$-2.89In the Money	50In the Money	98In the Money
TSMOut of the Money	$1.46Out of the Money	$1.54Out of the Money	$1.50Out of the Money	$0.07Out of the Money	1,796Out of the Money	1,147Out of the Money	Filter Table By Strike Price of$205.00	TSMIn the Money	---In the Money	---In the Money	$13.35In the Money	$-2.08In the Money	35In the Money	731In the Money
TSMOut of the Money	---Out of the Money	---Out of the Money	$1.08Out of the Money	$0.09Out of the Money	1,163Out of the Money	1,581Out of the Money	Filter Table By Strike Price of$207.50	TSMIn the Money	---In the Money	---In the Money	$14.05In the Money	$-4.70In the Money	6In the Money	46In the Money
TSMOut of the Money	$0.75Out of the Money	$0.82Out of the Money	$0.82Out of the Money	$0.08Out of the Money	1,667Out of the Money	6,263Out of the Money	Filter Table By Strike Price of$210.00	TSMIn the Money	---In the Money	---In the Money	$16.17In the Money	$-3.88In the Money	165In the Money	593In the Money
TSMOut of the Money	---Out of the Money	---Out of the Money	$0.57Out of the Money	$-0.04Out of the Money	2,596Out of the Money	591Out of the Money	Filter Table By Strike Price of$212.50	TSMIn the Money	---In the Money	---In the Money	$18.77In the Money	$-4.53In the Money	39In the Money	144In the Money
TSMOut of the Money	$0.38Out of the Money	$0.42Out of the Money	$0.41Out of the Money	$-0.04Out of the Money	2,040Out of the Money	1,928Out of the Money	Filter Table By Strike Price of$215.00	TSMIn the Money	---In the Money	---In the Money	$19.35In the Money	$0.00In the Money	1In the Money	143In the Money
TSMOut of the Money	---Out of the Money	---Out of the Money	$0.28Out of the Money	$-0.05Out of the Money	282Out of the Money	710Out of the Money	Filter Table By Strike Price of$217.50	TSMIn the Money	---In the Money	---In the Money	$22.50In the Money	$-5.40In the Money	9In the Money	7In the Money
TSMOut of the Money	$0.20Out of the Money	$0.24Out of the Money	$0.21Out of the Money	$-0.02Out of the Money	705Out of the Money	2,468Out of the Money	Filter Table By Strike Price of$220.00	TSMIn the Money	---In the Money	---In the Money	$24.15In the Money	$-5.97In the Money	14In the Money	98In the Money
TSMOut of the Money	---Out of the Money	---Out of the Money	$0.18Out of the Money	$-0.02Out of the Money	49Out of the Money	341Out of the Money	Filter Table By Strike Price of$222.50	TSMIn the Money	---In the Money	---In the Money	$26.20In the Money	$0.00In the Money	---In the Money	1In the Money
TSMOut of the Money	$0.10Out of the Money	$0.14Out of the Money	$0.10Out of the Money	$-0.06Out of the Money	302Out of the Money	269Out of the Money	Filter Table By Strike Price of$225.00	TSMIn the Money	---In the Money	---In the Money	$28.25In the Money	$0.00In the Money	---In the Money	---In the Money
TSMOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$-0.05Out of the Money	83Out of the Money	109Out of the Money	Filter Table By Strike Price of$227.50	TSMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSMOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$-0.02Out of the Money	382Out of the Money	1,119Out of the Money	Filter Table By Strike Price of$230.00	TSMIn the Money	---In the Money	---In the Money	$29.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSMOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.06Out of the Money	14Out of the Money	48Out of the Money	Filter Table By Strike Price of$232.50	TSMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSMOut of the Money	$0.01Out of the Money	$0.21Out of the Money	$0.06Out of the Money	$-0.01Out of the Money	28Out of the Money	149Out of the Money	Filter Table By Strike Price of$235.00	TSMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSMOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	261Out of the Money	11Out of the Money	Filter Table By Strike Price of$237.50	TSMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSMOut of the Money	---Out of the Money	$0.08Out of the Money	$0.02Out of the Money	$0.01Out of the Money	44Out of the Money	150Out of the Money	Filter Table By Strike Price of$240.00	TSMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSMOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	14Out of the Money	9Out of the Money	Filter Table By Strike Price of$242.50	TSMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSMOut of the Money	---Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,263Out of the Money	Filter Table By Strike Price of$245.00	TSMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSMOut of the Money	---Out of the Money	$0.19Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money	Filter Table By Strike Price of$250.00	TSMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSMOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money	Filter Table By Strike Price of$255.00	TSMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSMOut of the Money	---Out of the Money	---Out 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$260.00	TSMIn the Money	---In the Money	---In the Money	$54.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSMOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$265.00	TSMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSMOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$270.00	TSMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSMOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$275.00	TSMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSMOut of the Money	---Out of the Money	---Out 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$280.00	TSMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSMOut of the Money	---Out of the Money	---Out 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$285.00	TSMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSMOut of the Money	---Out of the Money	---Out 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$290.00	TSMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSMOut of the Money	---Out of the Money	---Out 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$295.00	TSMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSMOut of the Money	---Out of the Money	---Out 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$300.00	TSMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSMOut of the Money	---Out of the Money	---Out 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$305.00	TSMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSMOut of the Money	---Out of the Money	---Out 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$310.00	TSMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSMOut of the Money	---Out of the Money	---Out of the Money	$0.22Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$315.00	TSMIn the Money	---In the Money	---In 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 November 08, 2024)

Put Options (expires Friday November 08, 2024)