Stocks Options

LAST PRICE
181.5800
TODAY'S CHANGE (%)
Trending Up0.1100 (0.0606%)

Bid / Lots
181.2100/ 2
Ask / Lots
181.5800/ 3
Open / Previous Close
182.4300 / 181.4700
Day Range
Low 180.5700
High 182.8000
52 Week Range
Low 120.5500
High 199.1800
Volume
3,037,990
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 18.735

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	$127.40In the Money	$128.95In the Money	$128.55In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$70.00	IBMOut of the Money	---Out of the Money	$0.13Out of the Money	$0.06Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
IBMIn the Money	$68.80In the Money	$70.20In the Money	$68.60In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$75.00	IBMOut of the Money	$0.06Out of the Money	$0.22Out of the Money	$0.16Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
IBMIn the Money	$107.50In the Money	$109.25In the Money	$107.98In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$80.00	IBMOut of the Money	$0.02Out of the Money	$0.16Out of the Money	$0.08Out of the Money	$0.00Out of the Money	7Out of the Money	---Out 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$85.00	IBMOut of the Money	---Out of the Money	$0.09Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out 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$90.00	IBMOut of the Money	---Out of the Money	$0.12Out of the Money	$0.08Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
IBMIn the Money	$102.55In the Money	$104.10In the Money	$103.55In the Money	$0.00In the Money	6In the Money	---In the Money	Filter Table By Strike Price of$95.00	IBMOut of the Money	---Out of the Money	$0.23Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money
IBMIn the Money	$84.80In the Money	$86.80In the Money	$86.16In the Money	$0.00In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$100.00	IBMOut of the Money	---Out of the Money	$0.08Out of the Money	$0.04Out of the Money	$0.00Out of the Money	1Out of the Money	---Out 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$105.00	IBMOut of the Money	---Out of the Money	$0.32Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
IBMIn the Money	$72.55In the Money	$75.00In the Money	$73.40In the Money	$0.00In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$110.00	IBMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
IBMIn the Money	$67.55In the Money	$70.00In the Money	$68.45In the Money	$0.00In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$115.00	IBMOut of the Money	---Out of the Money	$0.23Out of the Money	$0.02Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
IBMIn the Money	$62.55In the Money	$65.00In the Money	$63.45In the Money	$0.00In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$120.00	IBMOut of the Money	---Out of the Money	$0.24Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
IBMIn the Money	$57.55In the Money	$60.00In the Money	$58.20In the Money	$0.00In the Money	183In the Money	---In the Money	Filter Table By Strike Price of$125.00	IBMOut of the Money	---Out of the Money	$0.12Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
IBMIn the Money	$57.40In the Money	$58.55In the Money	$57.40In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$130.00	IBMOut of the Money	---Out of the Money	$0.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
IBMIn the Money	$57.00In the Money	$60.75In the Money	$60.00In the Money	$0.00In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$135.00	IBMOut of the Money	---Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
IBMIn the Money	$47.55In the Money	$50.30In the Money	$48.06In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$140.00	IBMOut of the Money	$0.01Out of the Money	$0.09Out of the Money	$0.04Out of the Money	$0.00Out of the Money	17Out of the Money	---Out of the Money
IBMIn the Money	$35.30In the Money	$36.95In the Money	$35.65In the Money	$-0.85In the Money	45In the Money	---In the Money	Filter Table By Strike Price of$145.00	IBMOut of the Money	---Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
IBMIn the Money	$30.40In the Money	$31.95In the Money	$31.29In the Money	$-0.41In the Money	9In the Money	---In the Money	Filter Table By Strike Price of$150.00	IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	11Out of the Money	---Out of the Money
IBMIn the Money	$26.00In the Money	$26.85In the Money	$26.30In the Money	$0.04In the Money	26In the Money	---In the Money	Filter Table By Strike Price of$155.00	IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out 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	$20.70In the Money	$21.90In the Money	$20.70In the Money	$-0.59In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$160.00	IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	7Out of the Money	---Out 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$162.50	IBMOut of the Money	$0.02Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
IBMIn the Money	$16.25In the Money	$16.75In the Money	$16.18In the Money	$-0.38In the Money	42In the Money	---In 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	$0.01Out of the Money	5Out of the Money	---Out 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$167.50	IBMOut of the Money	---Out of the Money	$0.11Out of the Money	$0.06Out of the Money	$-0.03Out of the Money	1Out of the Money	---Out of the Money
IBMIn the Money	$10.80In the Money	$11.75In the Money	$10.80In the Money	$-0.83In the Money	39In the Money	---In the Money	Filter Table By Strike Price of$170.00	IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	26Out of the Money	---Out of the Money
IBMIn the Money	$6.25In the Money	$6.70In the Money	$6.09In the Money	$-0.24In the Money	214In the Money	---In the Money	Filter Table By Strike Price of$175.00	IBMOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	85Out of the Money	---Out of the Money
IBMUnderlying issue's last price	$1.12Underlying issue's last price	$1.75Underlying issue's last price	$1.28Underlying issue's last price	$-0.84Underlying issue's last price	240Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$180.00Underlying issue's last price	IBMUnderlying issue's last price	$0.01Underlying issue's last price	$0.03Underlying issue's last price	$0.01Underlying issue's last price	$-0.51Underlying issue's last price	1,161Underlying issue's last price	---Underlying issue's last price
IBMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.15Out of the Money	201Out of the Money	---Out of the Money	Filter Table By Strike Price of$185.00	IBMIn the Money	$2.90In the Money	$3.80In the Money	$3.55In the Money	$0.05In the Money	372In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	157Out of the Money	---Out of the Money	Filter Table By Strike Price of$190.00	IBMIn the Money	$8.25In the Money	$8.85In the Money	$8.95In the Money	$0.42In the Money	81In the Money	---In the Money
no call option is available at this price							Filter Table By Strike Price of$192.50	IBMIn the Money	$10.00In the Money	$11.95In the Money	$11.34In the Money	$0.53In the Money	16In 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	16Out of the Money	---Out of the Money	Filter Table By Strike Price of$195.00	IBMIn the Money	$13.25In the Money	$14.15In the Money	$13.36In the Money	$-0.49In the Money	4In 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	186Out of the Money	---Out of the Money	Filter Table By Strike Price of$200.00	IBMIn the Money	$16.05In the Money	$17.75In the Money	$17.10In the Money	$0.60In the Money	611In 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	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$205.00	IBMIn the Money	$18.55In the Money	$20.90In the Money	$19.00In the Money	$0.00In the Money	86In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$210.00	IBMIn the Money	$28.10In the Money	$30.10In the Money	$28.55In the Money	$0.00In the Money	1In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$215.00	IBMIn the Money	$21.30In the Money	$24.25In the Money	$23.20In the Money	$0.00In the Money	1In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.23Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	17Out of the Money	---Out of the Money	Filter Table By Strike Price of$220.00	IBMIn the Money	$29.85In the Money	$32.95In the Money	$30.65In the Money	$0.00In the Money	1In the Money	---In the Money
IBMOut of the Money	$0.01Out of the Money	$0.09Out of the Money	$0.04Out of the Money	$0.00Out of the Money	100Out of the Money	---Out of the Money	Filter Table By Strike Price of$222.50	IBMIn the Money	---In the Money	---In the Money	---In the Money	---In 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	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$225.00	IBMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$230.00	IBMIn the Money	$38.20In the Money	$39.55In the Money	$39.63In the Money	$0.00In the Money	6In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$235.00	IBMIn the Money	$43.70In the Money	$44.80In the Money	$44.65In the Money	$0.00In the Money	6In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.14Out of the Money	$0.14Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$240.00	IBMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
IBMOut of the Money	$0.05Out of the Money	$0.31Out of the Money	$0.23Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$245.00	IBMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.24Out of the Money	$0.03Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$250.00	IBMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$255.00	IBMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
IBMOut of the Money	$0.04Out of the Money	$0.35Out of the Money	$0.12Out of the Money	$0.00Out of the Money	102Out of the Money	---Out of the Money	Filter Table By Strike Price of$260.00	IBMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
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	Filter Table By Strike Price of$270.00	IBMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.27Out of the Money	$0.20Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$280.00	IBMIn the Money	---In the Money	---In the Money	---In the Money	---In 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)