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	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
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	TSMOut of the Money	---Out of the Money	$0.15Out of the Money	$0.02Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
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	$111.00In the Money	$113.45In the Money	$111.85In the Money	$0.00In the Money	1In 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	1Out of the Money	---Out of the Money
TSMIn the Money	$90.10In the Money	$91.95In the Money	$90.84In the Money	$-2.56In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$95.00	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	---Out of the Money
TSMIn the Money	$85.05In the Money	$87.10In the Money	$85.35In the Money	$-15.55In the Money	11In the Money	---In the Money	Filter Table By Strike Price of$100.00	TSMOut of the Money	---Out of the Money	$0.12Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money
TSMIn the Money	$81.55In the Money	$85.10In the Money	$83.58In the Money	$0.00In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$105.00	TSMOut of the Money	---Out of the Money	$0.13Out of the Money	$0.02Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
TSMIn the Money	$75.80In the Money	$77.90In the Money	$78.51In the Money	$-6.49In the Money	6In the Money	---In the Money	Filter Table By Strike Price of$110.00	TSMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
TSMIn the Money	$70.30In the Money	$71.75In the Money	$70.90In the Money	$-7.85In the Money	105In 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	15Out of the Money	---Out of the Money
TSMIn the Money	$64.95In the Money	$66.40In the Money	$65.32In the Money	$-1.99In the Money	9In 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	2Out of the Money	---Out of the Money
TSMIn the Money	$60.75In the Money	$61.75In the Money	$60.38In the Money	$-2.04In the Money	28In the Money	---In the Money	Filter Table By Strike Price of$125.00	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	---Out of the Money
TSMIn the Money	$56.75In the Money	$59.30In the Money	$58.55In the Money	$0.00In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$130.00	TSMOut of the Money	---Out of the Money	$0.12Out of the Money	$0.01Out of the Money	$0.00Out of the Money	111Out of the Money	---Out of the Money
TSMIn the Money	$56.60In the Money	$57.25In the Money	$56.13In the Money	$-1.78In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$135.00	TSMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
TSMIn the Money	$45.15In the Money	$46.65In the Money	$45.75In the Money	$-5.04In the Money	33In the Money	---In the Money	Filter Table By Strike Price of$140.00	TSMOut of the Money	---Out of the Money	$0.19Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
TSMIn the Money	$40.00In the Money	$41.70In the Money	$41.24In the Money	$-2.32In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$145.00	TSMOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
TSMIn the Money	$35.05In the Money	$36.75In the Money	$36.43In the Money	$-1.66In the Money	10In the Money	---In 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	101Out of the Money	---Out of the Money
TSMIn the Money	$30.10In the Money	$31.20In the Money	$31.00In the Money	$-2.60In the Money	9In the Money	---In 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	18Out of the Money	---Out of the Money
TSMIn the Money	$24.95In the Money	$26.75In the Money	$25.40In the Money	$-3.33In the Money	20In the Money	---In 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	27Out of the Money	---Out of the Money
TSMIn the Money	$25.85In the Money	$27.00In the Money	$26.40In the Money	$-7.10In the Money	1In the Money	---In 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	$0.00Out of the Money	5Out of the Money	---Out of the Money
TSMIn the Money	$20.25In the Money	$21.20In the Money	$20.70In the Money	$-3.07In the Money	30In the Money	---In 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	$-0.01Out of the Money	165Out of the Money	---Out of the Money
TSMIn the Money	$18.35In the Money	$19.70In the Money	$18.65In the Money	$-4.35In the Money	5In the Money	---In 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	$-0.02Out of the Money	203Out of the Money	---Out of the Money
TSMIn the Money	$15.95In the Money	$16.20In the Money	$15.94In the Money	$-2.69In the Money	302In the Money	---In 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	$-0.01Out of the Money	137Out 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	$10.95In the Money	$11.20In the Money	$11.00In the Money	$-2.20In the Money	98In the Money	---In the Money	Filter Table By Strike Price of$175.00	TSMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	191Out 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
TSMIn the Money	$5.90In the Money	$6.80In the Money	$5.50In the Money	$-2.70In the Money	337In the Money	---In the Money	Filter Table By Strike Price of$180.00	TSMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	1,387Out of the Money	---Out of the Money
TSMIn the Money	$2.96In the Money	$4.30In the Money	$3.35In the Money	$-2.85In the Money	76In the Money	---In the Money	Filter Table By Strike Price of$182.50	TSMOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.23Out of the Money	1,732Out of the Money	---Out of the Money
TSMUnderlying issue's last price	$0.96Underlying issue's last price	$1.22Underlying issue's last price	$0.94Underlying issue's last price	$-3.09Underlying issue's last price	1,845Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$185.00Underlying 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	$-0.43Underlying issue's last price	6,594Underlying 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	$0.02Out of the Money	$-1.04Out of the Money	12,739Out of the Money	---Out of the Money	Filter Table By Strike Price of$190.00	TSMIn the Money	$3.60In the Money	$4.30In the Money	$4.40In the Money	$1.95In the Money	4,267In 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	$-0.16Out of the Money	909Out of the Money	---Out of the Money	Filter Table By Strike Price of$195.00	TSMIn the Money	$8.80In the Money	$9.90In the Money	$9.00In the Money	$2.30In the Money	729In 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	$-0.03Out of the Money	275Out of the Money	---Out of the Money	Filter Table By Strike Price of$200.00	TSMIn the Money	$12.70In the Money	$14.90In the Money	$14.65In the Money	$3.15In the Money	50In 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	140Out of the Money	---Out of the Money	Filter Table By Strike Price of$210.00	TSMIn the Money	$22.15In the Money	$24.90In the Money	$24.18In the Money	$2.10In 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	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	44Out of the Money	---Out of the Money	Filter Table By Strike Price of$220.00	TSMIn the Money	$32.70In the Money	$35.15In the Money	$33.55In the Money	$3.50In the Money	1In the Money	---In the Money
TSMOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$222.50	TSMIn the Money	$21.10In the Money	$21.50In the Money	$21.30In the Money	$0.00In the Money	17In 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	$-0.04Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$227.50	TSMIn the Money	$35.00In the Money	$36.00In the Money	$33.75In 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	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$230.00	TSMIn the Money	$28.45In the Money	$29.95In the Money	$28.00In 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	$0.10Out 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$250.00	TSMIn the Money	$48.80In the Money	$50.55In the Money	$46.30In 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	$0.08Out 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	$0.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$260.00	TSMIn the Money	$52.90In the Money	$54.65In the Money	$49.45In the Money	$0.00In the Money	9In 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)