Stocks Options

LAST PRICE
181.2500
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
181.0000/ 2
Ask / Lots
181.6100/ 1
Open / Previous Close
0.0000 / 181.2500
Day Range
---
52 Week Range
Low 120.5500
High 199.1800
Volume
178
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 18.762

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

Call Options (expires Friday April 19, 2024)
Put Options (expires Friday April 19, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
IBMIn the Money	---In the Money	---In the Money	$128.55In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$70.00	IBMOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
IBMIn the Money	---In the Money	---In the Money	$68.60In 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	---Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
IBMIn the Money	---In the Money	---In the Money	$107.98In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$80.00	IBMOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
IBMIn the Money	---In the Money	---In the Money	$0.00In 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	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
IBMIn the Money	---In the Money	---In the Money	$0.00In 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	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money
IBMIn the Money	---In the Money	---In the Money	$103.55In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$95.00	IBMOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money
IBMIn the Money	---In the Money	---In the Money	$86.16In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$100.00	IBMOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
IBMIn the Money	---In the Money	---In the Money	$0.00In 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	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
IBMIn the Money	---In the Money	---In the Money	$73.40In 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	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	120Out of the Money
IBMIn the Money	---In the Money	---In the Money	$68.45In 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	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,353Out of the Money
IBMIn the Money	---In the Money	---In the Money	$63.45In 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	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	79Out of the Money
IBMIn the Money	---In the Money	---In the Money	$58.20In 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	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	233Out of the Money
IBMIn the Money	---In the Money	---In the Money	$57.40In 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	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	397Out of the Money
IBMIn the Money	---In the Money	---In the Money	$60.00In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$135.00	IBMOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,118Out of the Money
IBMIn the Money	---In the Money	---In the Money	$48.06In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$140.00	IBMOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	804Out of the Money
IBMIn the Money	---In the Money	---In the Money	$39.45In the Money	$0.00In the Money	---In the Money	413In the Money	Filter Table By Strike Price of$145.00	IBMOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	990Out of the Money
IBMIn the Money	---In the Money	---In the Money	$33.20In the Money	$0.00In the Money	---In the Money	1,031In the Money	Filter Table By Strike Price of$150.00	IBMOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2,205Out of the Money
IBMIn the Money	---In the Money	---In the Money	$28.90In the Money	$0.85In the Money	29In the Money	698In the Money	Filter Table By Strike Price of$155.00	IBMOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	998Out of the Money
IBMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$157.50	IBMOut 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
IBMIn the Money	---In the Money	---In the Money	$21.50In the Money	$0.00In the Money	---In the Money	1,856In the Money	Filter Table By Strike Price of$160.00	IBMOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,492Out of the Money
IBMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$162.50	IBMOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
IBMIn the Money	---In the Money	---In the Money	$17.97In the Money	$0.00In the Money	---In the Money	2,432In the Money	Filter Table By Strike Price of$165.00	IBMOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1,630Out of the Money
IBMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$167.50	IBMOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
IBMIn the Money	---In the Money	---In the Money	$12.01In the Money	$0.00In the Money	---In the Money	1,617In the Money	Filter Table By Strike Price of$170.00	IBMOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	1,037Out of the Money
IBMIn the Money	---In the Money	---In the Money	$0.00In 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	---Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	236Out of the Money
IBMIn the Money	---In the Money	---In the Money	$7.50In the Money	$0.00In the Money	---In the Money	1,244In the Money	Filter Table By Strike Price of$175.00	IBMOut of the Money	---Out of the Money	---Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	13,679Out of the Money
IBMIn the Money	---In the Money	---In the Money	$4.40In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$177.50	IBMOut of the Money	---Out of the Money	---Out of the Money	$0.71Out of the Money	$0.00Out of the Money	---Out of the Money	1,523Out of the Money
IBMUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$2.90Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	2,101Underlying issue's last price	Filter Table By Strike Price of$180.00Underlying issue's last price	IBMUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.49Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	3,524Underlying issue's last price
IBMNear the Money	---Near the Money	---Near the Money	$1.65Near the Money	$0.00Near the Money	---Near the Money	404Near the Money	Filter Table By Strike Price of$182.50	IBMIn the Money	---In the Money	---In the Money	$2.65In the Money	$0.00In the Money	---In the Money	1,355In the Money
IBMOut of the Money	---Out of the Money	---Out of the Money	$0.84Out of the Money	$0.00Out of the Money	---Out of the Money	1,917Out of the Money	Filter Table By Strike Price of$185.00	IBMIn the Money	---In the Money	---In the Money	$4.30In the Money	$0.00In the Money	---In the Money	3,026In the Money
IBMOut of the Money	---Out of the Money	---Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	2,007Out of the Money	Filter Table By Strike Price of$187.50	IBMIn the Money	---In the Money	---In the Money	$6.45In the Money	$0.00In the Money	---In the Money	742In the Money
IBMOut of the Money	---Out of the Money	---Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	9,124Out of the Money	Filter Table By Strike Price of$190.00	IBMIn the Money	---In the Money	---In the Money	$8.51In the Money	$0.00In the Money	---In the Money	3,463In the Money
IBMOut of the Money	---Out of the Money	---Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	1,384Out of the Money	Filter Table By Strike Price of$192.50	IBMIn the Money	---In the Money	---In the Money	$11.51In the Money	$0.00In the Money	---In the Money	469In the Money
IBMOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	5,216Out of the Money	Filter Table By Strike Price of$195.00	IBMIn the Money	---In the Money	---In the Money	$13.65In the Money	$0.00In the Money	---In the Money	1,144In the Money
IBMOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	939Out of the Money	Filter Table By Strike Price of$197.50	IBMIn the Money	---In the Money	---In the Money	$12.15In the Money	$0.00In the Money	---In the Money	1In the Money
IBMOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	13,707Out of the Money	Filter Table By Strike Price of$200.00	IBMIn the Money	---In the Money	---In the Money	$18.60In the Money	$0.00In the Money	---In the Money	202In the Money
IBMOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	481Out of the Money	Filter Table By Strike Price of$202.50	IBMIn the Money	---In the Money	---In the Money	$10.82In the Money	$0.00In the Money	---In the Money	1In the Money
IBMOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,045Out of the Money	Filter Table By Strike Price of$205.00	IBMIn the Money	---In the Money	---In the Money	$19.00In the Money	$0.00In the Money	---In the Money	23In the Money
IBMOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money	Filter Table By Strike Price of$207.50	IBMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,828Out of the Money	Filter Table By Strike Price of$210.00	IBMIn the Money	---In the Money	---In the Money	$23.85In the Money	$0.00In the Money	---In the Money	45In the Money
IBMOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	96Out of the Money	Filter Table By Strike Price of$212.50	IBMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,157Out of the Money	Filter Table By Strike Price of$215.00	IBMIn the Money	---In the Money	---In the Money	$23.20In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	108Out of the Money	Filter Table By Strike Price of$217.50	IBMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,007Out of the Money	Filter Table By Strike Price of$220.00	IBMIn the Money	---In the Money	---In the Money	$30.65In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	172Out of the Money	Filter Table By Strike Price of$222.50	IBMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	529Out of the Money	Filter Table By Strike Price of$225.00	IBMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	577Out of the Money	Filter Table By Strike Price of$230.00	IBMIn the Money	---In the Money	---In the Money	$39.63In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	118Out of the Money	Filter Table By Strike Price of$235.00	IBMIn the Money	---In the Money	---In the Money	$44.65In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	---Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	173Out of the Money	Filter Table By Strike Price of$240.00	IBMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	---Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$245.00	IBMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$250.00	IBMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$255.00	IBMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	---Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	97Out of the Money	Filter Table By Strike Price of$260.00	IBMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	---Out 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$270.00	IBMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$280.00	IBMIn the Money	---In the Money	---In 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 April 19, 2024)

Put Options (expires Friday April 19, 2024)