Stocks Options

LAST PRICE
217.4200
TODAY'S CHANGE (%)
Trending Up2.6300 (1.2245%)

Bid / Lots
217.3900/ 1
Ask / Lots
217.4300/ 1
Open / Previous Close
215.8800 / 214.7900
Day Range
Low 215.5200
High 217.9000
52 Week Range
Low 135.8700
High 217.9000
Volume
1,844,786
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 21.568

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
IBMIn the Money	$141.60In the Money	$142.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	IBMOut of the Money	---Out of the Money	$0.37Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
IBMIn the Money	$136.60In the Money	$137.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	IBMOut of the Money	---Out of the Money	$0.37Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	111Out of the Money
IBMIn the Money	$131.95In the Money	$132.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	IBMOut of the Money	---Out of the Money	$0.37Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
IBMIn the Money	$126.75In the Money	$128.15In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	IBMOut of the Money	---Out of the Money	$0.37Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money
IBMIn the Money	$122.05In the Money	$122.85In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	IBMOut of the Money	---Out of the Money	$0.37Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	97Out of the Money
IBMIn the Money	$117.00In the Money	$117.80In the Money	$91.70In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	IBMOut of the Money	---Out of the Money	$0.37Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
IBMIn the Money	$111.65In the Money	$113.35In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	IBMOut of the Money	---Out of the Money	$0.37Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	95Out of the Money
IBMIn the Money	$106.95In the Money	$108.60In the Money	$56.77In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$110.00	IBMOut of the Money	---Out of the Money	$0.37Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	173Out of the Money
IBMIn the Money	$101.40In the Money	$103.05In the Money	---In 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	$0.37Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	199Out of the Money
IBMIn the Money	$96.90In the Money	$98.50In the Money	$78.55In 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	$0.37Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	144Out of the Money
IBMIn the Money	$91.60In the Money	$92.95In the Money	$67.55In 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	$0.37Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	325Out of the Money
IBMIn the Money	$86.60In the Money	$87.95In the Money	$62.00In 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	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,514Out of the Money
IBMIn the Money	$81.60In the Money	$83.05In the Money	$55.80In 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	$0.14Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,819Out of the Money
IBMIn the Money	$76.35In the Money	$78.25In the Money	$53.40In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$140.00	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	501Out of the Money
IBMIn the Money	$71.65In the Money	$73.20In the Money	$45.95In 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	$0.37Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	380Out of the Money
IBMIn the Money	$67.15In the Money	$67.85In the Money	$53.19In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$150.00	IBMOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,847Out of the Money
IBMIn the Money	$61.75In the Money	$62.75In the Money	$42.47In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$155.00	IBMOut of the Money	---Out of the Money	$0.38Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,137Out of the Money
IBMIn the Money	$57.15In the Money	$58.35In the Money	$55.32In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$160.00	IBMOut of the Money	---Out of the Money	$0.38Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,021Out of the Money
IBMIn the Money	$51.60In the Money	$52.80In the Money	$37.65In the Money	$0.00In the Money	---In the Money	35In the Money	Filter Table By Strike Price of$165.00	IBMOut 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	1,901Out of the Money
IBMIn the Money	$47.15In the Money	$47.75In the Money	$45.11In the Money	$0.00In the Money	---In the Money	1,564In the Money	Filter Table By Strike Price of$170.00	IBMOut 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	2,776Out of the Money
IBMIn the Money	$44.35In the Money	$45.95In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$172.50	IBMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	49Out of the Money	35Out of the Money
IBMIn the Money	$42.20In the Money	$42.80In the Money	$42.50In the Money	$1.75In the Money	5In the Money	1,715In the Money	Filter Table By Strike Price of$175.00	IBMOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	3Out of the Money	1,830Out of the Money
IBMIn the Money	$39.20In the Money	$40.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$177.50	IBMOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	88Out of the Money
IBMIn the Money	$37.20In the Money	$37.80In the Money	$35.60In the Money	$0.00In the Money	---In the Money	1,277In the Money	Filter Table By Strike Price of$180.00	IBMOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	6Out of the Money	1,455Out of the Money
IBMIn the Money	$34.20In the Money	$35.35In the Money	$30.10In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$182.50	IBMOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money
IBMIn the Money	$32.15In the Money	$32.75In the Money	$32.72In the Money	$2.48In the Money	31In the Money	2,609In the Money	Filter Table By Strike Price of$185.00	IBMOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1,863Out of the Money
IBMIn the Money	$29.75In the Money	$30.25In the Money	$27.82In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$187.50	IBMOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	90Out of the Money
IBMIn the Money	$27.40In the Money	$27.75In the Money	$27.58In the Money	$2.68In the Money	6In the Money	4,053In the Money	Filter Table By Strike Price of$190.00	IBMOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	15Out of the Money	2,499Out of the Money
IBMIn the Money	$24.70In the Money	$25.45In the Money	$22.70In the Money	$0.65In the Money	1In the Money	71In the Money	Filter Table By Strike Price of$192.50	IBMOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.06Out of the Money	$-0.01Out of the Money	8Out of the Money	382Out of the Money
IBMIn the Money	$22.40In the Money	$22.70In the Money	$22.60In the Money	$2.65In the Money	71In the Money	5,029In the Money	Filter Table By Strike Price of$195.00	IBMOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	40Out of the Money	1,235Out of the Money
IBMIn the Money	$19.90In the Money	$20.20In the Money	$17.65In the Money	$0.00In the Money	---In the Money	373In the Money	Filter Table By Strike Price of$197.50	IBMOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	21Out of the Money	323Out of the Money
IBMIn the Money	$17.40In the Money	$17.75In the Money	$17.60In the Money	$2.33In the Money	127In the Money	3,421In the Money	Filter Table By Strike Price of$200.00	IBMOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.02Out of the Money	13Out of the Money	940Out of the Money
IBMIn the Money	$14.90In the Money	$15.20In the Money	$14.39In the Money	$1.53In the Money	7In the Money	661In the Money	Filter Table By Strike Price of$202.50	IBMOut of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$-0.10Out of the Money	28Out of the Money	755Out of the Money
IBMIn the Money	$12.45In the Money	$12.80In the Money	$11.86In the Money	$1.76In the Money	124In the Money	2,530In the Money	Filter Table By Strike Price of$205.00	IBMOut of the Money	$0.10Out of the Money	$0.13Out of the Money	$0.11Out of the Money	$-0.15Out of the Money	135Out of the Money	1,242Out of the Money
IBMIn the Money	$10.05In the Money	$10.50In the Money	$9.89In the Money	$2.08In the Money	17In the Money	516In the Money	Filter Table By Strike Price of$207.50	IBMOut of the Money	$0.15Out of the Money	$0.20Out of the Money	$0.18Out of the Money	$-0.28Out of the Money	120Out of the Money	281Out of the Money
IBMIn the Money	$7.80In the Money	$8.00In the Money	$7.90In the Money	$2.05In the Money	254In the Money	2,633In the Money	Filter Table By Strike Price of$210.00	IBMOut of the Money	$0.32Out of the Money	$0.36Out of the Money	$0.32Out of the Money	$-0.49Out of the Money	464Out of the Money	1,113Out of the Money
IBMIn the Money	$5.55In the Money	$5.80In the Money	$5.68In the Money	$1.78In the Money	136In the Money	760In the Money	Filter Table By Strike Price of$212.50	IBMOut of the Money	$0.60Out of the Money	$0.68Out of the Money	$0.62Out of the Money	$-0.83Out of the Money	126Out of the Money	207Out of the Money
IBMUnderlying issue's last price	$3.70Underlying issue's last price	$3.85Underlying issue's last price	$3.75Underlying issue's last price	$1.24Underlying issue's last price	479Underlying issue's last price	3,020Underlying issue's last price	Filter Table By Strike Price of$215.00Underlying issue's last price	IBMUnderlying issue's last price	$1.18Underlying issue's last price	$1.29Underlying issue's last price	$1.27Underlying issue's last price	$-1.33Underlying issue's last price	330Underlying issue's last price	619Underlying issue's last price
IBMNear the Money	$2.22Near the Money	$2.34Near the Money	$2.36Near the Money	$0.90Near the Money	680Near the Money	654Near the Money	Filter Table By Strike Price of$217.50	IBMIn the Money	$2.20In the Money	$2.32In the Money	$2.25In the Money	$-1.45In the Money	71In the Money	67In the Money
IBMNear the Money	$1.20Near the Money	$1.30Near the Money	$1.22Near the Money	$0.43Near the Money	563Near the Money	4,760Near the Money	Filter Table By Strike Price of$220.00	IBMIn the Money	$3.65In the Money	$3.85In the Money	$3.70In the Money	$-2.65In the Money	27In the Money	9In the Money
IBMOut of the Money	$0.60Out of the Money	$0.67Out of the Money	$0.61Out of the Money	$0.22Out of the Money	582Out of the Money	175Out of the Money	Filter Table By Strike Price of$222.50	IBMIn the Money	$5.50In the Money	$5.80In the Money	$21.15In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	$0.28Out of the Money	$0.35Out of the Money	$0.33Out of the Money	$0.11Out of the Money	218Out of the Money	2,742Out of the Money	Filter Table By Strike Price of$225.00	IBMIn the Money	$7.70In the Money	$8.20In the Money	$10.55In the Money	$0.00In the Money	---In the Money	2In the Money
IBMOut of the Money	$0.14Out of the Money	$0.15Out of the Money	$0.16Out of the Money	$0.01Out of the Money	89Out of the Money	23Out of the Money	Filter Table By Strike Price of$227.50	IBMIn the Money	$10.05In the Money	$10.45In the Money	$22.70In the Money	$0.00In the Money	---In the Money	6In the Money
IBMOut of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$0.02Out of the Money	178Out of the Money	1,402Out of the Money	Filter Table By Strike Price of$230.00	IBMIn the Money	$12.40In the Money	$12.95In the Money	$63.71In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	$0.03Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.05Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$232.50	IBMIn the Money	$14.90In the Money	$15.45In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	$0.03Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	5Out of the Money	846Out of the Money	Filter Table By Strike Price of$235.00	IBMIn the Money	$17.35In the Money	$18.05In the Money	$68.73In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.07Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$237.50	IBMIn the Money	$19.90In the Money	$20.35In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$0.00Out of the Money	10Out of the Money	307Out of the Money	Filter Table By Strike Price of$240.00	IBMIn the Money	$22.35In the Money	$23.70In the Money	---In 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	$0.04Out of the Money	$-0.02Out of the Money	1Out of the Money	118Out of the Money	Filter Table By Strike Price of$245.00	IBMIn the Money	$27.25In the Money	$28.95In the Money	---In 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	$-0.03Out of the Money	8Out of the Money	334Out of the Money	Filter Table By Strike Price of$250.00	IBMIn the Money	$31.95In the Money	$33.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	7Out of the Money	22Out of the Money	Filter Table By Strike Price of$255.00	IBMIn the Money	$37.15In the Money	$38.95In the Money	---In the Money	$0.00In the Money	---In the Money	---In 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	8Out of the Money	142Out of the Money	Filter Table By Strike Price of$260.00	IBMIn the Money	$41.50In the Money	$43.25In the Money	---In 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	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$265.00	IBMIn the Money	$46.90In the Money	$48.40In the Money	$69.99In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	287Out of the Money	Filter Table By Strike Price of$270.00	IBMIn the Money	$52.30In the Money	$53.35In the Money	$76.18In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.37Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$275.00	IBMIn the Money	$56.85In the Money	$58.35In the Money	---In 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	$0.00Out of the Money	---Out of the Money	52Out of the Money	Filter Table By Strike Price of$280.00	IBMIn the Money	$62.25In the Money	$63.35In the Money	---In 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	60Out of the Money	Filter Table By Strike Price of$290.00	IBMIn the Money	$72.20In the Money	$73.15In the Money	---In 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 September 20, 2024)

Put Options (expires Friday September 20, 2024)