• LAST PRICE
    165.3100
  • TODAY'S CHANGE (%)
    Trending Down-1.7400 (-1.0416%)
  • Bid / Lots
    165.2800/ 1
  • Ask / Lots
    165.3200/ 1
  • Open / Previous Close
    165.5600 / 167.0500
  • Day Range
    Low 164.2300
    High 166.7300
  • 52 Week Range
    Low 127.4600
    High 199.1800
  • Volume
    2,166,266
    below 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 May 31, 2024)

  • Put Options (expires Friday May 31, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
IBMIn the Money
$69.00In the Money
$72.35In 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
$64.35In the Money
$67.35In 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
$0.51Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
IBMIn the Money
$59.00In the Money
$62.15In 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
$0.52Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$54.25In the Money
$56.55In 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
$0.23Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$49.60In the Money
$51.95In 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
$1.21Out of the Money
$0.09Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
IBMIn the Money
$44.35In the Money
$47.10In 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
$0.23Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$39.20In the Money
$42.35In 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
$0.23Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$34.30In the Money
$36.70In 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
$0.23Out of the Money
$0.13Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
IBMIn the Money
$28.75In the Money
$31.25In 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
$0.23Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$23.75In the Money
$27.30In the Money
$24.38In the Money
$-5.62In the Money
1In the Money
1In the Money
IBMOut of the Money
$0.00Out of the Money
$0.04Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
4Out of the Money
IBMIn the Money
$20.05In the Money
$22.00In 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
$0.02Out of the Money
$0.01Out of the Money
5Out of the Money
450Out of the Money
IBMIn the Money
$18.95In the Money
$20.65In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$0.00Out of the Money
36Out of the Money
68Out of the Money
IBMIn the Money
$17.60In the Money
$19.35In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
$0.01Out of the Money
$0.04Out of the Money
$0.01Out of the Money
$0.01Out of the Money
3Out of the Money
---Out of the Money
IBMIn the Money
$15.90In the Money
$18.75In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
$0.01Out 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
$14.90In the Money
$17.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
$0.01Out of the Money
$0.38Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
IBMIn the Money
$13.90In the Money
$16.75In the Money
$16.00In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
$0.01Out of the Money
$0.38Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
82Out of the Money
IBMIn the Money
$11.40In the Money
$13.90In the Money
$18.01In the Money
$0.00In the Money
---In the Money
2In the Money
IBMOut of the Money
$0.01Out of the Money
$0.38Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
250Out of the Money
IBMIn the Money
$9.40In the Money
$11.75In the Money
$19.05In the Money
$0.00In the Money
---In the Money
2In the Money
IBMOut of the Money
$0.01Out of the Money
$0.10Out of the Money
$0.37Out of the Money
$0.35Out of the Money
10Out of the Money
144Out of the Money
IBMIn the Money
$6.65In the Money
$9.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
$0.01Out of the Money
$0.13Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
7Out of the Money
IBMIn the Money
$5.20In the Money
$5.60In the Money
$8.91In the Money
$0.00In the Money
---In the Money
8In the Money
IBMOut of the Money
$0.02Out of the Money
$0.10Out of the Money
$0.06Out of the Money
$0.01Out of the Money
71Out of the Money
233Out of the Money
IBMIn the Money
$2.92In the Money
$3.10In the Money
$2.48In the Money
$-9.27In the Money
29In the Money
1In the Money
IBMNear the Money
$0.09Near the Money
$0.15Near the Money
$0.12Near the Money
$0.04Near the Money
199Near the Money
69Near the Money
IBMUnderlying issue's last price
$0.98Underlying issue's last price
$1.04Underlying issue's last price
$0.97Underlying issue's last price
$-1.62Underlying issue's last price
801Underlying issue's last price
257Underlying issue's last price
Filter Table By Strike Price of$165.00Underlying issue's last price
IBMUnderlying issue's last price
$0.61Underlying issue's last price
$0.66Underlying issue's last price
$0.59Underlying issue's last price
$0.28Underlying issue's last price
473Underlying issue's last price
335Underlying issue's last price
IBMNear the Money
$0.16Near the Money
$0.18Near the Money
$0.18Near the Money
$-0.69Near the Money
444Near the Money
439Near the Money
IBMIn the Money
$2.18In the Money
$2.40In the Money
$2.24In the Money
$0.97In the Money
105In the Money
461In the Money
IBMOut of the Money
$0.02Out of the Money
$0.04Out of the Money
$0.04Out of the Money
$-0.15Out of the Money
1,005Out of the Money
2,281Out of the Money
IBMIn the Money
$4.35In the Money
$4.90In the Money
$4.65In the Money
$1.55In the Money
89In the Money
515In the Money
IBMOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$-0.02Out of the Money
396Out of the Money
1,883Out of the Money
IBMIn the Money
$7.00In the Money
$7.45In the Money
$7.05In the Money
$2.18In the Money
26In the Money
408In the Money
IBMOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$0.00Out of the Money
62Out of the Money
1,815Out of the Money
IBMIn the Money
$9.30In the Money
$10.65In the Money
$9.02In the Money
$1.94In the Money
3In the Money
144In the Money
IBMOut of the Money
$0.01Out of the Money
$0.04Out of the Money
$0.01Out of the Money
$-0.02Out of the Money
88Out of the Money
546Out of the Money
IBMIn the Money
$10.20In the Money
$13.80In the Money
$3.95In the Money
$0.00In the Money
---In the Money
5In the Money
IBMOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$0.01Out of the Money
13Out of the Money
1,234Out of the Money
IBMIn the Money
$14.30In the Money
$16.30In the Money
$13.98In the Money
$4.28In the Money
2In the Money
10In the Money
IBMOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
134Out of the Money
IBMIn the Money
$15.30In the Money
$18.80In the Money
$9.25In the Money
$0.00In the Money
---In the Money
1In the Money
IBMOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
240Out of the Money
IBMIn the Money
$18.10In the Money
$21.20In the Money
$19.63In the Money
$8.15In the Money
1In the Money
1In the Money
IBMOut of the Money
$0.00Out of the Money
$0.36Out of the Money
$0.02Out of the Money
$0.01Out of the Money
1Out of the Money
8Out of the Money
IBMIn the Money
$20.90In 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
$0.01Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
118Out of the Money
IBMIn the Money
$23.40In the Money
$26.30In the Money
$25.00In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
$0.00Out of the Money
$0.14Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
9Out of the Money
IBMIn the Money
$25.30In the Money
$28.80In 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
$0.09Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
241Out of the Money
IBMIn the Money
$27.80In the Money
$31.30In the Money
$15.15In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
$0.00Out of the Money
$0.37Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
31Out of the Money
IBMIn the Money
$30.25In the Money
$33.80In 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
$0.02Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
53Out of the Money
IBMIn the Money
$32.90In the Money
$36.30In 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
$0.13Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
67Out of the Money
IBMIn the Money
$37.80In the Money
$41.30In the Money
$24.55In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
$0.00Out of the Money
$0.37Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
694Out of the Money
IBMIn the Money
$42.90In the Money
$46.30In the Money
$36.73In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
$0.00Out of the Money
$0.37Out of the Money
$0.06Out of the Money
$0.00Out of the Money
---Out of the Money
44Out of the Money
IBMIn the Money
$47.80In the Money
$51.30In 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
$0.37Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
IBMIn the Money
$52.85In the Money
$56.30In 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
$0.37Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
12Out of the Money
IBMIn the Money
$57.90In the Money
$61.30In 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
$0.05Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
88Out of the Money
IBMIn the Money
$62.90In the Money
$66.30In 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
$0.37Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$67.85In the Money
$71.30In 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
$0.37Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$72.85In the Money
$76.30In 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
$0.37Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$77.75In the Money
$81.30In 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
$0.37Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$82.85In the Money
$86.30In 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
$0.37Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$87.70In the Money
$91.30In 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
$0.37Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$93.00In the Money
$96.30In 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
$0.37Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$97.95In the Money
$101.30In 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
$0.37Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$103.05In the Money
$106.25In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money