Stocks Options

LAST PRICE
168.2800
TODAY'S CHANGE (%)
Trending Down-0.8400 (-0.4967%)

Bid / Lots
168.1400/ 2
Ask / Lots
168.4300/ 4
Open / Previous Close
168.2900 / 169.1200
Day Range
Low 168.1200
High 168.7700
52 Week Range
Low 129.1800
High 199.1800
Volume
137,387
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 20.432

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

Call Options (expires Friday June 14, 2024)
Put Options (expires Friday June 14, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
IBMIn the Money	$71.40In the Money	$75.40In the Money	$0.00In 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	$2.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$66.40In the Money	$70.40In 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	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IBMIn the Money	$61.40In the Money	$65.40In 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	$2.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$56.40In the Money	$60.35In the Money	$0.00In 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	$2.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$51.55In the Money	$55.40In 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	$2.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$46.40In the Money	$50.40In 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	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
IBMIn the Money	$41.40In the Money	$45.40In 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	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
IBMIn the Money	$36.55In the Money	$40.40In 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	$0.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
IBMIn the Money	$31.40In the Money	$35.40In 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	$0.00Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
IBMIn the Money	$26.40In the Money	$30.40In 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	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money
IBMIn the Money	$25.40In the Money	$29.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$141.00	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	51Out of the Money
IBMIn the Money	$24.40In the Money	$28.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$142.00	IBMOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
IBMIn the Money	$23.40In the Money	$27.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$143.00	IBMOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
IBMIn the Money	$23.05In the Money	$26.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$144.00	IBMOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
IBMIn the Money	$22.05In the Money	$25.05In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	524Out of the Money
IBMIn the Money	$21.00In the Money	$24.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$146.00	IBMOut of the Money	---Out of the Money	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$20.05In the Money	$22.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$147.00	IBMOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
IBMIn the Money	$19.25In the Money	$22.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$148.00	IBMOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
IBMIn the Money	$18.40In the Money	$20.75In 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	---Out of the Money	$0.75Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
IBMIn the Money	$17.20In the Money	$20.00In the Money	$21.95In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$150.00	IBMOut of the Money	---Out of the Money	$0.15Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
IBMIn the Money	$14.95In the Money	$17.40In 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	---Out of the Money	$0.01Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
IBMIn the Money	$11.70In the Money	$15.45In the Money	$10.24In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$155.00	IBMOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	154Out of the Money
IBMIn the Money	$10.25In the Money	$12.55In 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	$0.01Out of the Money	$0.52Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money
IBMIn the Money	$6.90In the Money	$10.45In the Money	$10.21In the Money	$0.00In the Money	---In the Money	48In the Money	Filter Table By Strike Price of$160.00	IBMOut of the Money	$0.01Out of the Money	$0.66Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	155Out of the Money
IBMIn the Money	$5.40In the Money	$6.70In the Money	$6.99In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$162.50	IBMOut of the Money	$0.02Out of the Money	$0.40Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	209Out of the Money
IBMIn the Money	$2.86In the Money	$5.50In the Money	$3.90In the Money	$0.00In the Money	---In the Money	130In the Money	Filter Table By Strike Price of$165.00	IBMOut of the Money	$0.05Out of the Money	$0.40Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	6Out of the Money	421Out of the Money
IBMUnderlying issue's last price	$1.01Underlying issue's last price	$1.48Underlying issue's last price	$2.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	417Underlying issue's last price	Filter Table By Strike Price of$167.50Underlying issue's last price	IBMUnderlying issue's last price	$0.31Underlying issue's last price	$0.47Underlying issue's last price	$0.43Underlying issue's last price	$0.08Underlying issue's last price	5Underlying issue's last price	472Underlying issue's last price
IBMNear the Money	$0.10Near the Money	$0.19Near the Money	$0.25Near the Money	$-0.28Near the Money	17Near the Money	1,784Near the Money	Filter Table By Strike Price of$170.00	IBMIn the Money	$1.54In the Money	$2.14In the Money	$1.85In the Money	$0.28In the Money	5In the Money	573In the Money
IBMOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	1,669Out of the Money	Filter Table By Strike Price of$172.50	IBMIn the Money	$3.35In the Money	$5.50In the Money	$3.23In the Money	$0.00In the Money	---In the Money	169In the Money
IBMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.01Out of the Money	6Out of the Money	935Out of the Money	Filter Table By Strike Price of$175.00	IBMIn the Money	$4.75In the Money	$8.60In the Money	$5.80In the Money	$0.00In the Money	---In the Money	7In the Money
IBMOut of the Money	$0.01Out of the Money	$0.09Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	775Out of the Money	Filter Table By Strike Price of$177.50	IBMIn the Money	$8.20In the Money	$10.00In the Money	$7.14In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	571Out of the Money	Filter Table By Strike Price of$180.00	IBMIn the Money	$10.25In the Money	$12.60In the Money	$9.32In 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	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$182.50	IBMIn the Money	$12.55In the Money	$15.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	258Out of the Money	Filter Table By Strike Price of$185.00	IBMIn the Money	$15.05In the Money	$17.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.50Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	173Out of the Money	Filter Table By Strike Price of$187.50	IBMIn the Money	$17.65In the Money	$20.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money	Filter Table By Strike Price of$190.00	IBMIn the Money	$19.90In the Money	$23.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.75Out 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$192.50	IBMIn the Money	$22.40In the Money	$25.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money	Filter Table By Strike Price of$195.00	IBMIn the Money	$24.60In the Money	$28.60In the Money	$29.25In 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	$0.00Out of the Money	---Out of the Money	245Out of the Money	Filter Table By Strike Price of$200.00	IBMIn the Money	$29.60In the Money	$33.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$205.00	IBMIn the Money	$34.60In the Money	$38.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$2.02Out 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$210.00	IBMIn the Money	$39.60In the Money	$43.60In the Money	$44.97In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.75Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money	Filter Table By Strike Price of$215.00	IBMIn the Money	$44.60In the Money	$48.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$1.02Out 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$220.00	IBMIn the Money	$49.60In the Money	$53.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.75Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$225.00	IBMIn the Money	$54.60In the Money	$58.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$1.75Out 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$230.00	IBMIn the Money	$59.60In the Money	$63.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$2.02Out 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$235.00	IBMIn the Money	$64.60In the Money	$68.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$2.02Out 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$240.00	IBMIn the Money	$69.60In the Money	$73.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.75Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$245.00	IBMIn the Money	$74.60In the Money	$78.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.75Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$250.00	IBMIn the Money	$79.60In the Money	$83.60In 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 June 14, 2024)

Put Options (expires Friday June 14, 2024)