• LAST PRICE
    147.2700
  • TODAY'S CHANGE (%)
    Trending Down-0.2300 (-0.1559%)
  • Bid / Lots
    146.5000/ 2
  • Ask / Lots
    147.2500/ 2
  • Open / Previous Close
    147.3300 / 147.5000
  • Day Range
    Low 146.2900
    High 148.1050
  • 52 Week Range
    Low 115.5450
    High 150.4600
  • Volume
    3,971,285
    average

Search Criteria

Filter search criteria using below inputs

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
CompanyCountrySymbol

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.

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

Option Chain

  • Call Options (expires Friday December 09, 2022)

  • Put Options (expires Friday December 09, 2022)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
IBMIn the Money
$66.95In the Money
$67.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
$0.00Out 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
$61.75In the Money
$62.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
$0.00Out of the Money
$0.15Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$56.90In the Money
$57.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
$0.00Out of the Money
$0.15Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
IBMIn the Money
$51.60In the Money
$52.85In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
$0.00Out of the Money
$0.15Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$46.85In the Money
$47.85In the Money
$47.31In the Money
$0.00In the Money
---In the Money
2In the Money
IBMOut of the Money
$0.00Out of the Money
$0.15Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$41.95In the Money
$42.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
$0.00Out of the Money
$0.15Out of the Money
$0.08Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$36.95In the Money
$37.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
$0.00Out of the Money
$0.15Out of the Money
$0.11Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
IBMIn the Money
$31.95In the Money
$32.95In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
$0.00Out of the Money
$0.08Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$26.90In the Money
$27.70In the Money
$27.69In the Money
$0.00In the Money
---In the Money
1In the Money
IBMOut of the Money
$0.00Out of the Money
$0.06Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
39Out of the Money
IBMIn the Money
$23.90In the Money
$24.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
$0.00Out of the Money
$0.06Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
8Out of the Money
IBMIn the Money
$22.90In the Money
$23.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
$0.00Out of the Money
$0.18Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
9Out of the Money
IBMIn the Money
$22.00In the Money
$22.70In the Money
$24.30In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
$0.00Out of the Money
$0.04Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
24Out of the Money
IBMIn the Money
$20.90In the Money
$21.70In the Money
$14.50In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
12Out of the Money
IBMIn the Money
$20.00In the Money
$20.70In the Money
$20.44In the Money
$0.00In the Money
---In the Money
2In the Money
IBMOut of the Money
$0.00Out of the Money
$0.06Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
14Out of the Money
IBMIn the Money
$19.00In the Money
$19.80In the Money
$10.00In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
$0.00Out of the Money
$0.06Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
44Out of the Money
IBMIn the Money
$18.10In the Money
$18.60In the Money
$18.19In the Money
$-0.51In the Money
3In the Money
3In the Money
IBMOut of the Money
$0.00Out of the Money
$0.06Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
28Out of the Money
IBMIn the Money
$17.10In the Money
$17.60In the Money
$17.27In the Money
$5.07In the Money
2In the Money
2In the Money
IBMOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
69Out of the Money
IBMIn the Money
$15.95In the Money
$16.70In the Money
$16.94In the Money
$0.00In the Money
---In the Money
12In the Money
IBMOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
28Out of the Money
IBMIn the Money
$14.85In the Money
$15.70In the Money
$16.65In the Money
$0.00In the Money
---In the Money
14In the Money
IBMOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
110Out of the Money
IBMIn the Money
$14.10In the Money
$14.60In the Money
$13.93In the Money
$-0.45In the Money
1In the Money
65In the Money
IBMOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
32Out of the Money
IBMIn the Money
$13.00In the Money
$13.85In the Money
$13.19In the Money
$0.00In the Money
---In the Money
5In the Money
IBMOut of the Money
$0.00Out of the Money
$0.07Out of the Money
$0.02Out of the Money
$-0.04Out of the Money
1Out of the Money
23Out of the Money
IBMIn the Money
$12.05In the Money
$12.90In the Money
$12.41In the Money
$-2.56In the Money
1In the Money
27In the Money
IBMOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
199Out of the Money
IBMIn the Money
$10.90In the Money
$11.75In the Money
$11.49In the Money
$0.00In the Money
---In the Money
26In the Money
IBMOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$0.00Out of the Money
20Out of the Money
254Out of the Money
IBMIn the Money
$10.00In the Money
$10.70In the Money
$10.39In the Money
$0.00In the Money
---In the Money
54In the Money
IBMOut of the Money
$0.02Out of the Money
$0.04Out of the Money
$0.04Out of the Money
$0.01Out of the Money
2Out of the Money
41Out of the Money
IBMIn the Money
$9.20In the Money
$9.50In the Money
$9.25In the Money
$0.00In the Money
---In the Money
144In the Money
IBMOut of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
397Out of the Money
IBMIn the Money
$7.95In the Money
$8.90In the Money
$8.25In the Money
$0.00In the Money
---In the Money
13In the Money
IBMOut of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.04Out of the Money
$0.01Out of the Money
2Out of the Money
226Out of the Money
IBMIn the Money
$7.15In the Money
$7.60In the Money
$7.70In the Money
$0.72In the Money
1In the Money
71In the Money
IBMOut of the Money
$0.03Out of the Money
$0.05Out of the Money
$0.03Out of the Money
$-0.01Out of the Money
590Out of the Money
1,021Out of the Money
IBMIn the Money
$6.15In the Money
$6.65In the Money
$6.54In the Money
$0.61In the Money
2In the Money
98In the Money
IBMOut of the Money
$0.04Out of the Money
$0.05Out of the Money
$0.04Out of the Money
$-0.02Out of the Money
75Out of the Money
304Out of the Money
IBMIn the Money
$5.25In the Money
$5.50In the Money
$5.30In the Money
$0.00In the Money
---In the Money
109In the Money
IBMOut of the Money
$0.05Out of the Money
$0.07Out of the Money
$0.07Out of the Money
$-0.01Out of the Money
104Out of the Money
404Out of the Money
IBMIn the Money
$4.20In the Money
$4.65In the Money
$4.55In the Money
$0.30In the Money
2In the Money
36In the Money
IBMOut of the Money
$0.07Out of the Money
$0.10Out of the Money
$0.08Out of the Money
$-0.04Out of the Money
257Out of the Money
440Out of the Money
IBMIn the Money
$3.35In the Money
$3.70In the Money
$3.25In the Money
$-0.37In the Money
4In the Money
128In the Money
IBMOut of the Money
$0.12Out of the Money
$0.18Out of the Money
$0.14Out of the Money
$-0.06Out of the Money
319Out of the Money
444Out of the Money
IBMIn the Money
$2.47In the Money
$2.74In the Money
$2.82In the Money
$0.28In the Money
2In the Money
137In the Money
IBMNear the Money
$0.23Near the Money
$0.28Near the Money
$0.21Near the Money
$-0.13Near the Money
607Near the Money
1,597Near the Money
IBMIn the Money
$1.73In the Money
$1.90In the Money
$2.35In the Money
$0.41In the Money
111In the Money
154In the Money
IBMNear the Money
$0.45Near the Money
$0.50Near the Money
$0.44Near the Money
$-0.09Near the Money
341Near the Money
999Near the Money
IBMUnderlying issue's last price
$1.10Underlying issue's last price
$1.17Underlying issue's last price
$1.18Underlying issue's last price
$-0.27Underlying issue's last price
152Underlying issue's last price
965Underlying issue's last price
Filter Table By Strike Price of$147.00Underlying issue's last price
IBMUnderlying issue's last price
$0.79Underlying issue's last price
$0.85Underlying issue's last price
$0.77Underlying issue's last price
$-0.08Underlying issue's last price
475Underlying issue's last price
3,077Underlying issue's last price
IBMNear the Money
$0.62Near the Money
$0.69Near the Money
$0.67Near the Money
$-0.27Near the Money
490Near the Money
667Near the Money
IBMIn the Money
$1.29In the Money
$1.38In the Money
$1.36In the Money
$0.01In the Money
298In the Money
2,149In the Money
IBMNear the Money
$0.31Near the Money
$0.36Near the Money
$0.35Near the Money
$-0.15Near the Money
143Near the Money
481Near the Money
IBMIn the Money
$1.89In the Money
$2.10In the Money
$2.00In the Money
$0.10In the Money
8In the Money
323In the Money
IBMNear the Money
$0.15Near the Money
$0.19Near the Money
$0.17Near the Money
$-0.11Near the Money
422Near the Money
1,206Near the Money
IBMIn the Money
$2.68In the Money
$2.95In the Money
$2.96In the Money
$-0.34In the Money
5In the Money
131In the Money
IBMOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$-0.03Out of the Money
125Out of the Money
375Out of the Money
IBMIn the Money
$5.00In the Money
$5.40In the Money
$5.45In the Money
$0.28In the Money
9In the Money
61In the Money
IBMOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$0.01Out of the Money
16Out of the Money
672Out of the Money
IBMIn the Money
$7.20In the Money
$8.10In the Money
$8.10In the Money
$0.00In the Money
---In the Money
1In the Money
IBMOut of the Money
$0.00Out of the Money
$0.06Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
39Out of the Money
IBMIn the Money
$9.95In the Money
$10.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$0.00Out of the Money
2Out of the Money
53Out of the Money
IBMIn the Money
$12.25In the Money
$13.15In the Money
$12.10In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
$0.00Out of the Money
$0.07Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
IBMIn the Money
$14.90In the Money
$15.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
$0.00Out of the Money
$0.28Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$17.25In the Money
$18.15In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$19.80In the Money
$20.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
IBMIn the Money
$22.30In the Money
$23.20In the Money
$23.02In the Money
$0.00In the Money
---In the Money
2In the Money
IBMOut of the Money
$0.00Out of the Money
$0.15Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$24.85In the Money
$25.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
$0.00Out of the Money
$0.15Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$27.35In the Money
$28.25In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
$0.00Out of the Money
$0.18Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$29.75In the Money
$30.65In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
$0.00Out of the Money
$0.18Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
6Out of the Money
IBMIn the Money
$32.35In the Money
$33.10In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money