Stocks Options

LAST PRICE
168.5900
TODAY'S CHANGE (%)
Trending Down-15.5100 (-8.4248%)

Bid / Lots
168.2800/ 4
Ask / Lots
168.6100/ 5
Open / Previous Close
168.2000 / 184.1000
Day Range
Low 167.0500
High 172.4500
52 Week Range
Low 120.5500
High 199.1800
Volume
2,363,178
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 18.697

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

Call Options (expires Friday April 26, 2024)
Put Options (expires Friday April 26, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
IBMIn the Money	$66.65In the Money	$70.00In the Money	$0.00In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IBMIn the Money	$61.55In the Money	$65.00In 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	$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	$56.65In the Money	$60.00In the Money	$79.21In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$110.00	IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IBMIn the Money	$51.70In the Money	$55.00In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$46.65In the Money	$50.00In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
IBMIn the Money	$41.70In the Money	$45.00In 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	$2.12Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
IBMIn the Money	$36.80In the Money	$40.00In 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	$0.10Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
IBMIn the Money	$31.75In the Money	$34.95In the Money	$0.00In 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	$2.12Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
IBMIn the Money	$26.55In the Money	$30.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$140.00	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	31Out of the Money
IBMIn the Money	$21.85In the Money	$24.90In 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	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
IBMIn the Money	$18.05In the Money	$21.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$149.00	IBMOut of the Money	$0.00Out of the Money	$0.08Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money
IBMIn the Money	$17.00In the Money	$20.00In the Money	$33.80In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$150.00	IBMOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	19Out of the Money	571Out of the Money
IBMIn the Money	$14.25In the Money	$17.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$152.50	IBMOut of the Money	$0.01Out of the Money	$0.51Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money
IBMIn the Money	$12.35In the Money	$15.10In the Money	$13.73In the Money	$-14.78In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$155.00	IBMOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$0.01Out of the Money	56Out of the Money	219Out of the Money
IBMIn the Money	$9.15In the Money	$12.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$157.50	IBMOut of the Money	$0.12Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$0.07Out of the Money	55Out of the Money	108Out of the Money
IBMIn the Money	$8.05In the Money	$10.40In the Money	$9.19In the Money	$-14.81In the Money	10In the Money	25In the Money	Filter Table By Strike Price of$160.00	IBMOut of the Money	$0.25Out of the Money	$0.40Out of the Money	$0.27Out of the Money	$0.15Out of the Money	256Out of the Money	962Out of the Money
IBMIn the Money	$5.25In the Money	$8.35In the Money	$19.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$162.50	IBMOut of the Money	$0.52Out of the Money	$0.65Out of the Money	$0.65Out of the Money	$0.46Out of the Money	165Out of the Money	1,224Out of the Money
IBMIn the Money	$4.15In the Money	$6.10In the Money	$5.05In the Money	$-13.95In the Money	9In the Money	13In the Money	Filter Table By Strike Price of$165.00	IBMOut of the Money	$1.05Out of the Money	$1.30Out of the Money	$1.17Out of the Money	$0.84Out of the Money	372Out of the Money	1,670Out of the Money
IBMUnderlying issue's last price	$2.15Underlying issue's last price	$3.30Underlying issue's last price	$3.45Underlying issue's last price	$-12.00Underlying issue's last price	16Underlying issue's last price	1Underlying issue's last price	Filter Table By Strike Price of$167.50Underlying issue's last price	IBMUnderlying issue's last price	$1.93Underlying issue's last price	$2.24Underlying issue's last price	$2.09Underlying issue's last price	$1.54Underlying issue's last price	180Underlying issue's last price	971Underlying issue's last price
IBMNear the Money	$1.60Near the Money	$2.29Near the Money	$1.79Near the Money	$-12.99Near the Money	1,744Near the Money	1,559Near the Money	Filter Table By Strike Price of$170.00	IBMIn the Money	$3.05In the Money	$3.65In the Money	$3.50In the Money	$2.66In the Money	653In the Money	1,974In the Money
IBMOut of the Money	$0.71Out of the Money	$1.17Out of the Money	$0.88Out of the Money	$-10.97Out of the Money	104Out of the Money	9Out of the Money	Filter Table By Strike Price of$172.50	IBMIn the Money	$4.45In the Money	$6.25In the Money	$4.15In the Money	$2.83In the Money	185In the Money	1,522In the Money
IBMOut of the Money	$0.45Out of the Money	$0.45Out of the Money	$0.45Out of the Money	$-10.40Out of the Money	1,556Out of the Money	1,538Out of the Money	Filter Table By Strike Price of$175.00	IBMIn the Money	$6.75In the Money	$7.65In the Money	$7.13In the Money	$5.27In the Money	322In the Money	2,179In the Money
IBMOut of the Money	$0.17Out of the Money	$0.32Out of the Money	$0.27Out of the Money	$-8.83Out of the Money	10Out of the Money	122Out of the Money	Filter Table By Strike Price of$177.50	IBMIn the Money	$8.65In the Money	$10.00In the Money	$9.39In the Money	$6.73In the Money	101In the Money	781In the Money
IBMOut of the Money	$0.05Out of the Money	$0.13Out of the Money	$0.10Out of the Money	$-7.65Out of the Money	128Out of the Money	731Out of the Money	Filter Table By Strike Price of$180.00	IBMIn the Money	$11.25In the Money	$12.55In the Money	$11.76In the Money	$8.16In the Money	119In the Money	1,317In the Money
IBMOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$-6.50Out of the Money	149Out of the Money	1,290Out of the Money	Filter Table By Strike Price of$182.50	IBMIn the Money	$13.15In the Money	$14.60In the Money	$14.42In the Money	$9.72In the Money	140In the Money	824In the Money
IBMOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-5.18Out of the Money	671Out of the Money	1,880Out of the Money	Filter Table By Strike Price of$185.00	IBMIn the Money	$15.65In the Money	$17.50In the Money	$16.62In the Money	$10.57In the Money	54In the Money	854In the Money
IBMOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-4.09Out of the Money	93Out of the Money	1,101Out of the Money	Filter Table By Strike Price of$187.50	IBMIn the Money	$18.65In the Money	$20.10In the Money	$19.45In the Money	$11.95In the Money	501In the Money	802In the Money
IBMOut of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-3.29Out of the Money	236Out of the Money	2,786Out of the Money	Filter Table By Strike Price of$190.00	IBMIn the Money	$20.10In the Money	$22.60In the Money	$22.00In the Money	$12.76In the Money	56In the Money	835In the Money
IBMOut of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-2.45Out of the Money	168Out of the Money	1,514Out of the Money	Filter Table By Strike Price of$192.50	IBMIn the Money	$22.50In the Money	$26.30In the Money	$10.72In the Money	$0.00In the Money	---In the Money	50In the Money
IBMOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-1.79Out of the Money	271Out of the Money	3,135Out of the Money	Filter Table By Strike Price of$195.00	IBMIn the Money	$25.00In the Money	$28.75In the Money	$27.29In the Money	$14.39In the Money	1In the Money	46In the Money
IBMOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-1.30Out of the Money	139Out of the Money	1,278Out of the Money	Filter Table By Strike Price of$197.50	IBMIn the Money	$27.55In the Money	$30.75In the Money	$14.43In the Money	$0.00In the Money	---In the Money	2In the Money
IBMOut of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.97Out of the Money	128Out of the Money	2,734Out of the Money	Filter Table By Strike Price of$200.00	IBMIn the Money	$30.05In the Money	$33.25In the Money	$16.67In the Money	$0.00In the Money	---In the Money	209In the Money
IBMOut of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.69Out of the Money	46Out of the Money	830Out of the Money	Filter Table By Strike Price of$202.50	IBMIn the Money	$32.45In the Money	$35.65In the Money	$19.32In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.45Out of the Money	59Out of the Money	1,803Out of the Money	Filter Table By Strike Price of$205.00	IBMIn the Money	$35.05In the Money	$38.15In the Money	$21.41In the Money	$0.00In the Money	---In the Money	85In the Money
IBMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.33Out of the Money	15Out of the Money	492Out of the Money	Filter Table By Strike Price of$207.50	IBMIn the Money	$37.50In the Money	$40.80In 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	$0.01Out of the Money	$0.01Out of the Money	$-0.24Out of the Money	36Out of the Money	1,664Out of the Money	Filter Table By Strike Price of$210.00	IBMIn the Money	$40.00In the Money	$43.30In the Money	$26.45In the Money	$0.00In the Money	---In the Money	2In the Money
IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.16Out of the Money	4Out of the Money	556Out of the Money	Filter Table By Strike Price of$212.50	IBMIn the Money	$42.45In the Money	$45.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.11Out of the Money	32Out of the Money	988Out of the Money	Filter Table By Strike Price of$215.00	IBMIn the Money	$45.00In the Money	$48.30In the Money	$26.42In 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	$-0.06Out of the Money	5Out of the Money	467Out of the Money	Filter Table By Strike Price of$217.50	IBMIn the Money	$47.45In the Money	$50.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	2Out of the Money	456Out of the Money	Filter Table By Strike Price of$220.00	IBMIn the Money	$50.05In the Money	$53.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money	Filter Table By Strike Price of$222.50	IBMIn the Money	$52.50In the Money	$55.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	27Out of the Money	954Out of the Money	Filter Table By Strike Price of$225.00	IBMIn the Money	$55.00In the Money	$57.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	327Out of the Money	Filter Table By Strike Price of$227.50	IBMIn the Money	$57.45In the Money	$60.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	511Out of the Money	Filter Table By Strike Price of$230.00	IBMIn the Money	$59.95In the Money	$63.30In the Money	$38.55In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money	Filter Table By Strike Price of$235.00	IBMIn the Money	$64.95In the Money	$68.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$240.00	IBMIn the Money	$69.95In the Money	$73.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$245.00	IBMIn the Money	$75.00In the Money	$78.35In 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	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$250.00	IBMIn the Money	$80.00In the Money	$82.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.01Out 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$255.00	IBMIn the Money	$85.00In the Money	$88.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.01Out 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$260.00	IBMIn the Money	$90.05In the Money	$93.20In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$265.00	IBMIn the Money	$95.15In the Money	$98.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.01Out 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	$100.00In the Money	$103.25In 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 26, 2024)

Put Options (expires Friday April 26, 2024)