Stocks Options

LAST PRICE
172.5000
TODAY'S CHANGE (%)
Trending Up1.0700 (0.6242%)

Bid / Lots
172.3100/ 2
Ask / Lots
172.5500/ 1
Open / Previous Close
172.2400 / 171.4300
Day Range
Low 171.4500
High 174.7650
52 Week Range
Low 84.0150
High 193.4700
Volume
8,787,842
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 37.139

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

Call Options (expires Friday September 13, 2024)
Put Options (expires Friday September 13, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TSMIn the Money	$81.40In the Money	$82.90In the Money	---In 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	425Out of the Money
TSMIn the Money	$76.45In the Money	$77.90In the Money	---In 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
TSMIn the Money	$72.40In the Money	$73.85In the Money	$72.50In the Money	$5.10In the Money	11In the Money	11In the Money	Filter Table By Strike Price of$100.00	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	23Out of the Money
TSMIn the Money	$66.95In the Money	$67.90In the Money	$58.20In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	69Out of the Money
TSMIn the Money	$61.45In the Money	$62.90In the Money	$58.35In the Money	$0.00In the Money	---In the Money	---In 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	561Out of the Money
TSMIn the Money	$56.45In the Money	$58.85In the Money	$42.68In 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	229Out of the Money
TSMIn the Money	$51.80In the Money	$53.85In the Money	$49.48In the Money	$0.00In the Money	---In the Money	---In 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	65Out of the Money	357Out of the Money
TSMIn the Money	$46.45In the Money	$47.90In the Money	$44.25In 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	30Out of the Money	565Out of the Money
TSMIn the Money	$41.50In the Money	$42.90In the Money	$42.94In 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	398Out of the Money
TSMIn the Money	$37.40In the Money	$38.90In the Money	---In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	1,996Out of the Money
TSMIn the Money	$36.85In the Money	$37.90In the Money	$31.00In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	365Out of the Money
TSMIn the Money	$35.90In the Money	$37.85In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$136.00	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	3Out of the Money
TSMIn the Money	$34.45In the Money	$36.85In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$137.00	TSMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	75Out of the Money
TSMIn the Money	$33.55In the Money	$35.85In the Money	---In 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	$0.02Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	754Out of the Money
TSMIn the Money	$32.80In the Money	$34.85In the Money	$18.70In 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	$0.02Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	202Out of the Money
TSMIn the Money	$31.40In the Money	$32.90In the Money	$29.45In the Money	$0.00In the Money	---In the Money	1In 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	65Out of the Money	1,399Out of the Money
TSMIn the Money	$30.45In the Money	$32.85In the Money	$18.31In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	109Out of the Money
TSMIn the Money	$29.45In the Money	$30.90In the Money	$23.35In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$142.00	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	1,062Out of the Money
TSMIn the Money	$28.45In the Money	$29.90In the Money	$30.20In the Money	$4.28In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$143.00	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	80Out of the Money
TSMIn the Money	$27.50In the Money	$28.90In the Money	$14.20In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	174Out of the Money
TSMIn the Money	$26.35In the Money	$27.90In the Money	$20.35In the Money	$0.00In the Money	---In the Money	---In 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	5Out of the Money	514Out of the Money
TSMIn the Money	$25.90In the Money	$26.90In the Money	$15.05In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$146.00	TSMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	2Out of the Money	69Out of the Money
TSMIn the Money	$25.05In the Money	$26.70In the Money	$12.80In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	29Out of the Money	405Out of the Money
TSMIn the Money	$24.25In the Money	$25.70In the Money	$24.90In the Money	$3.60In the Money	3In the Money	---In 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	$-0.01Out of the Money	219Out of the Money	784Out of the Money
TSMIn the Money	$23.20In the Money	$24.70In the Money	$22.00In the Money	$0.00In the Money	---In the Money	1In 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	6Out of the Money	421Out of the Money
TSMIn the Money	$21.30In the Money	$23.10In the Money	$23.30In the Money	$3.51In the Money	7In the Money	40In 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	28Out of the Money	2,055Out of the Money
TSMIn the Money	$19.70In the Money	$20.35In the Money	$17.60In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$152.50	TSMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	88Out of the Money	1,040Out of the Money
TSMIn the Money	$17.00In the Money	$18.75In the Money	$18.00In the Money	$1.75In the Money	186In the Money	103In 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	$-0.01Out of the Money	113Out of the Money	1,620Out of the Money
TSMIn the Money	$14.10In the Money	$16.20In the Money	$15.45In the Money	$1.90In the Money	15In the Money	4In 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	$-0.02Out of the Money	49Out of the Money	1,964Out of the Money
TSMIn the Money	$12.30In the Money	$13.65In the Money	$12.32In the Money	$1.06In the Money	34In the Money	93In 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	$-0.02Out of the Money	92Out of the Money	2,592Out of the Money
TSMIn the Money	$9.65In the Money	$11.00In the Money	$10.41In the Money	$2.41In the Money	31In the Money	749In 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	$-0.05Out of the Money	145Out of the Money	1,684Out of the Money
TSMIn the Money	$7.40In the Money	$8.70In the Money	$8.18In the Money	$1.73In the Money	501In the Money	5,640In the Money	Filter Table By Strike Price of$165.00	TSMOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$-0.12Out of the Money	137Out of the Money	973Out of the Money
TSMIn the Money	$4.35In the Money	$6.20In the Money	$5.51In the Money	$1.11In the Money	905In the Money	1,815In the Money	Filter Table By Strike Price of$167.50	TSMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.32Out of the Money	287Out of the Money	2,166Out of the Money
TSMUnderlying issue's last price	$2.28Underlying issue's last price	$2.88Underlying issue's last price	$2.84Underlying issue's last price	$0.43Underlying issue's last price	1,354Underlying issue's last price	4,920Underlying issue's last price	Filter Table By Strike Price of$170.00Underlying issue's last price	TSMUnderlying issue's last price	---Underlying issue's last price	$0.01Underlying issue's last price	$0.01Underlying issue's last price	$-0.89Underlying issue's last price	1,629Underlying issue's last price	1,620Underlying issue's last price
TSMNear the Money	$0.07Near the Money	$0.24Near the Money	$0.20Near the Money	$-0.83Near the Money	2,016Near the Money	1,579Near the Money	Filter Table By Strike Price of$172.50	TSMNear the Money	$0.09Near the Money	$0.19Near the Money	$0.11Near the Money	$-2.07Near the Money	1,697Near the Money	224Near the Money
TSMNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.34Near the Money	4,642Near the Money	6,686Near the Money	Filter Table By Strike Price of$175.00	TSMIn the Money	$2.04In the Money	$2.71In the Money	$2.50In the Money	$-1.92In the Money	458In the Money	334In the Money
TSMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.08Out of the Money	652Out of the Money	2,780Out of the Money	Filter Table By Strike Price of$177.50	TSMIn the Money	$4.25In the Money	$5.60In the Money	$4.50In the Money	$-1.63In the Money	36In the Money	23In 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	344Out of the Money	1,930Out of the Money	Filter Table By Strike Price of$180.00	TSMIn the Money	$6.15In the Money	$8.40In the Money	$6.90In the Money	$-1.71In the Money	84In the Money	99In 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	9Out of the Money	625Out of the Money	Filter Table By Strike Price of$182.50	TSMIn the Money	$8.30In the Money	$10.15In the Money	$9.50In the Money	$-8.65In 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	192Out of the Money	1,647Out of the Money	Filter Table By Strike Price of$185.00	TSMIn the Money	$10.50In the Money	$12.70In the Money	$14.84In the Money	$0.00In the Money	---In the Money	3In 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	137Out of the Money	Filter Table By Strike Price of$187.50	TSMIn the Money	$12.90In the Money	$15.20In the Money	$18.55In 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	954Out of the Money	Filter Table By Strike Price of$190.00	TSMIn the Money	$15.45In the Money	$17.70In the Money	$18.95In the Money	$0.00In the Money	---In the Money	3In 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	187Out of the Money	Filter Table By Strike Price of$192.50	TSMIn the Money	$17.90In the Money	$20.20In the Money	---In 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	251Out of the Money	Filter Table By Strike Price of$195.00	TSMIn the Money	$20.40In the Money	$22.70In 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	$0.00Out of the Money	---Out of the Money	927Out of the Money	Filter Table By Strike Price of$200.00	TSMIn the Money	$25.40In the Money	$28.05In the Money	$28.42In 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	17Out of the Money	Filter Table By Strike Price of$205.00	TSMIn the Money	$30.30In the Money	$33.90In the Money	---In 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	191Out of the Money	Filter Table By Strike Price of$210.00	TSMIn the Money	$35.30In the Money	$38.90In the Money	---In 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	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	152Out of the Money	Filter Table By Strike Price of$215.00	TSMIn the Money	$40.40In the Money	$43.70In the Money	---In 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	175Out of the Money	Filter Table By Strike Price of$220.00	TSMIn the Money	$45.30In the Money	$48.90In the Money	---In 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	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$225.00	TSMIn the Money	$50.30In the Money	$53.90In the Money	---In 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	4Out of the Money	Filter Table By Strike Price of$230.00	TSMIn the Money	$55.30In the Money	$58.90In the Money	---In 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	7Out of the Money	Filter Table By Strike Price of$235.00	TSMIn the Money	$60.30In the Money	$64.00In the Money	---In 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	1Out of the Money	Filter Table By Strike Price of$240.00	TSMIn the Money	$65.30In the Money	$68.05In the Money	---In 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$245.00	TSMIn the Money	$70.30In the Money	$73.05In the Money	---In 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	392Out of the Money	Filter Table By Strike Price of$250.00	TSMIn the Money	$75.30In the Money	$78.05In the Money	---In 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	106Out of the Money	Filter Table By Strike Price of$255.00	TSMIn the Money	$80.30In the Money	$83.05In the Money	---In 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 13, 2024)

Put Options (expires Friday September 13, 2024)