Stocks Options

LAST PRICE
222.4000
TODAY'S CHANGE (%)
Trending Up7.8000 (3.6347%)

Bid / Lots
222.0000/ 4
Ask / Lots
222.4000/ 2
Open / Previous Close
215.8100 / 214.6000
Day Range
Low 215.2701
High 222.6300
52 Week Range
Low 153.5100
High 237.3700
Volume
5,236,434
above 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 22.241

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

Call Options (expires Friday November 22, 2024)
Put Options (expires Friday November 22, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
IBMIn the Money	$106.15In the Money	$108.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	IBMOut of the Money	---Out of the Money	$0.24Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
IBMIn the Money	$101.20In the Money	$104.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$120.00	IBMOut of the Money	---Out of the Money	$0.24Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$95.80In 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$125.00	IBMOut of the Money	---Out of the Money	$0.24Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$91.15In 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$130.00	IBMOut 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
IBMIn the Money	$85.80In the Money	$88.45In the Money	$73.06In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$135.00	IBMOut 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
IBMIn the Money	$81.20In the Money	$83.45In the Money	$81.20In the Money	$5.75In the Money	5In the Money	5In the Money	Filter Table By Strike Price of$140.00	IBMOut of the Money	---Out of the Money	$0.24Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$76.15In the Money	$78.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$145.00	IBMOut 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
IBMIn the Money	$71.15In the Money	$73.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$150.00	IBMOut of the Money	---Out of the Money	$0.24Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$66.15In the Money	$68.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$155.00	IBMOut of the Money	---Out of the Money	$0.24Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$61.15In the Money	$63.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$160.00	IBMOut of the Money	---Out of the Money	$0.26Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$56.25In the Money	$58.45In the Money	$52.30In the Money	$52.30In the Money	23In the Money	---In the Money	Filter Table By Strike Price of$165.00	IBMOut of the Money	---Out of the Money	$0.26Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
IBMIn the Money	$50.50In the Money	$53.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$170.00	IBMOut of the Money	---Out of the Money	$0.26Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
IBMIn the Money	$46.05In the Money	$48.70In the Money	$30.85In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$175.00	IBMOut of the Money	---Out of the Money	$2.13Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
IBMIn the Money	$43.80In the Money	$45.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$177.50	IBMOut of the Money	---Out of the Money	$2.13Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
IBMIn the Money	$41.15In the Money	$43.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$180.00	IBMOut of the Money	---Out of the Money	$1.25Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	1Out of the Money	25Out of the Money
IBMIn the Money	$38.70In the Money	$40.95In the Money	$24.55In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$182.50	IBMOut of the Money	---Out of the Money	$0.44Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
IBMIn the Money	$36.20In the Money	$38.45In the Money	$29.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$185.00	IBMOut of the Money	---Out of the Money	$0.24Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
IBMIn the Money	$33.65In the Money	$35.85In the Money	$19.95In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$187.50	IBMOut of the Money	---Out of the Money	$0.51Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
IBMIn the Money	$31.20In the Money	$33.45In the Money	$31.84In the Money	$16.89In the Money	5In the Money	15In the Money	Filter Table By Strike Price of$190.00	IBMOut of the Money	---Out of the Money	$0.64Out of the Money	$0.23Out of the Money	$0.21Out of the Money	1Out of the Money	348Out of the Money
IBMIn the Money	$28.30In the Money	$30.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$192.50	IBMOut of the Money	---Out of the Money	$0.47Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
IBMIn the Money	$26.05In the Money	$28.45In the Money	$16.00In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$195.00	IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	16Out of the Money	542Out of the Money
IBMIn the Money	$23.55In the Money	$26.65In the Money	$10.00In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$197.50	IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	12Out of the Money	50Out of the Money
IBMIn the Money	$21.80In the Money	$23.55In the Money	$14.00In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$200.00	IBMOut of the Money	$0.01Out of the Money	$0.23Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	16Out of the Money	437Out of the Money
IBMIn the Money	$19.40In the Money	$21.05In the Money	$7.95In the Money	$0.00In the Money	---In the Money	65In the Money	Filter Table By Strike Price of$202.50	IBMOut of the Money	$0.01Out of the Money	$0.16Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	9Out of the Money	319Out of the Money
IBMIn the Money	$16.90In the Money	$18.30In the Money	$15.58In the Money	$5.83In the Money	17In the Money	377In the Money	Filter Table By Strike Price of$205.00	IBMOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.07Out of the Money	69Out of the Money	573Out of the Money
IBMIn the Money	$14.45In the Money	$15.30In the Money	$14.75In the Money	$7.55In the Money	19In the Money	454In the Money	Filter Table By Strike Price of$207.50	IBMOut of the Money	$0.01Out of the Money	$0.23Out of the Money	$0.01Out of the Money	$-0.19Out of the Money	24Out of the Money	1,080Out of the Money
IBMIn the Money	$12.15In the Money	$13.35In the Money	$12.57In the Money	$7.51In the Money	155In the Money	995In the Money	Filter Table By Strike Price of$210.00	IBMOut of the Money	$0.01Out of the Money	$0.42Out of the Money	$0.02Out of the Money	$-0.42Out of the Money	105Out of the Money	744Out of the Money
IBMIn the Money	$9.70In the Money	$10.45In the Money	$9.95In the Money	$7.07In the Money	186In the Money	732In the Money	Filter Table By Strike Price of$212.50	IBMOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.96Out of the Money	916Out of the Money	1,046Out of the Money
IBMIn the Money	$7.00In the Money	$7.95In the Money	$7.59In the Money	$5.82In the Money	772In the Money	1,109In the Money	Filter Table By Strike Price of$215.00	IBMOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-1.95Out of the Money	653Out of the Money	574Out of the Money
IBMIn the Money	$4.55In the Money	$5.95In the Money	$5.05In the Money	$4.43In the Money	610In the Money	519In the Money	Filter Table By Strike Price of$217.50	IBMOut of the Money	$0.02Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$-4.83Out of the Money	803Out of the Money	52Out of the Money
IBMUnderlying issue's last price	$2.47Underlying issue's last price	$3.00Underlying issue's last price	$2.63Underlying issue's last price	$2.30Underlying issue's last price	3,647Underlying issue's last price	955Underlying issue's last price	Filter Table By Strike Price of$220.00Underlying issue's last price	IBMUnderlying issue's last price	$0.31Underlying issue's last price	$0.42Underlying issue's last price	$0.42Underlying issue's last price	$-5.24Underlying issue's last price	1,522Underlying issue's last price	252Underlying issue's last price
IBMNear the Money	$0.86Near the Money	$1.42Near the Money	$1.29Near the Money	$1.17Near the Money	1,294Near the Money	395Near the Money	Filter Table By Strike Price of$222.50	IBMIn the Money	$1.05In the Money	$1.42In the Money	$1.24In the Money	$-8.46In the Money	264In the Money	7In the Money
IBMNear the Money	$0.35Near the Money	$0.44Near the Money	$0.38Near the Money	$0.30Near the Money	1,496Near the Money	372Near the Money	Filter Table By Strike Price of$225.00	IBMIn the Money	$2.61In the Money	$3.70In the Money	$3.20In the Money	$-7.72In the Money	54In the Money	45In the Money
IBMOut of the Money	$0.09Out of the Money	$0.23Out of the Money	$0.14Out of the Money	$0.12Out of the Money	315Out of the Money	154Out of the Money	Filter Table By Strike Price of$227.50	IBMIn the Money	$4.05In the Money	$5.70In the Money	$6.30In the Money	$6.30In the Money	2In the Money	---In the Money
IBMOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$0.04Out of the Money	1,070Out of the Money	255Out of the Money	Filter Table By Strike Price of$230.00	IBMIn the Money	$6.50In the Money	$8.60In the Money	$16.69In the Money	$0.00In the Money	---In the Money	1In the Money
IBMOut of the Money	---Out of the Money	$0.50Out of the Money	$0.18Out of the Money	$0.18Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$232.50	IBMIn the Money	$9.60In the Money	$11.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	44Out of the Money	218Out of the Money	Filter Table By Strike Price of$235.00	IBMIn the Money	$11.45In the Money	$13.60In the Money	$26.59In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.78Out 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$237.50	IBMIn the Money	$14.00In the Money	$16.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.02Out of the Money	9Out of the Money	60Out of the Money	Filter Table By Strike Price of$240.00	IBMIn the Money	$16.85In the Money	$18.35In the Money	$23.30In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$1.95Out 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$242.50	IBMIn the Money	$19.20In the Money	$21.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$1.27Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money	Filter Table By Strike Price of$245.00	IBMIn the Money	$21.85In the Money	$23.35In the Money	$16.90In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut 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	729Out of the Money	Filter Table By Strike Price of$250.00	IBMIn the Money	$26.60In the Money	$28.75In the Money	$19.68In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$1.25Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money	Filter Table By Strike Price of$255.00	IBMIn the Money	$31.60In the Money	$33.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$1.00Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$260.00	IBMIn the Money	$36.65In the Money	$38.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut 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	79Out of the Money	Filter Table By Strike Price of$265.00	IBMIn the Money	$41.70In the Money	$43.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$1.00Out of the Money	$2.12Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$270.00	IBMIn the Money	$45.85In the Money	$48.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$1.15Out of the Money	$0.63Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$275.00	IBMIn the Money	$51.60In the Money	$53.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$1.27Out 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	IBMIn the Money	$56.85In the Money	$58.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$1.27Out 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	IBMIn the Money	$61.65In the Money	$63.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$1.27Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$290.00	IBMIn the Money	$66.60In the Money	$69.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$1.27Out 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	IBMIn the Money	$71.65In the Money	$74.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$1.27Out 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	IBMIn the Money	$76.25In the Money	$79.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$1.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$305.00	IBMIn the Money	$81.60In the Money	$83.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

International Business Machines Corp
NYSE:IBMUnited States

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday November 22, 2024)

Put Options (expires Friday November 22, 2024)