• LAST PRICE
    166.2000
  • TODAY'S CHANGE (%)
    Trending Down-1.2300 (-0.7346%)
  • Bid / Lots
    165.5100/ 1
  • Ask / Lots
    166.0800/ 1
  • Open / Previous Close
    166.4900 / 167.4300
  • Day Range
    Low 165.2605
    High 166.7600
  • 52 Week Range
    Low 120.5500
    High 199.1800
  • Volume
    6,011,052
    average

Search Criteria

Filter search criteria using below inputs

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
CompanyCountrySymbol

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.

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

Option Chain

  • Call Options (expires Friday May 10, 2024)

  • Put Options (expires Friday May 10, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
IBMIn the Money
$64.00In the Money
$68.50In 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
$0.21Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$59.00In the Money
$63.20In 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
$0.21Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$54.00In the Money
$58.20In 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
$0.21Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$49.00In the Money
$53.70In 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
$0.21Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$44.00In the Money
$48.70In the Money
$64.08In the Money
$0.00In the Money
---In the Money
1In the Money
IBMOut of the Money
$0.00Out of the Money
$0.17Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$39.00In the Money
$43.45In 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
$0.17Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$34.00In the Money
$38.70In 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
$0.26Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
26Out of the Money
IBMIn the Money
$29.00In the Money
$33.60In 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
$0.28Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$24.00In the Money
$28.75In 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
$0.15Out of the Money
$0.13Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
IBMIn the Money
$19.00In the Money
$23.60In 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
$0.09Out of the Money
$0.08Out of the Money
$0.02Out of the Money
5Out of the Money
300Out of the Money
IBMIn the Money
$14.10In the Money
$18.60In the Money
$15.80In the Money
$15.80In the Money
7In the Money
---In the Money
IBMOut of the Money
$0.05Out of the Money
$0.26Out of the Money
$0.07Out of the Money
$0.00Out of the Money
---Out of the Money
105Out of the Money
IBMIn the Money
$11.50In the Money
$16.10In the Money
$13.10In the Money
$13.10In the Money
9In the Money
---In the Money
IBMOut of the Money
$0.03Out of the Money
$0.36Out of the Money
$0.10Out of the Money
$0.02Out of the Money
5Out of the Money
1Out of the Money
IBMIn the Money
$9.45In the Money
$12.95In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
$0.16Out of the Money
$0.58Out of the Money
$0.19Out of the Money
$-0.01Out of the Money
500Out of the Money
62Out of the Money
IBMIn the Money
$8.20In the Money
$10.90In the Money
$11.09In the Money
$0.00In the Money
---In the Money
1In the Money
IBMOut of the Money
$0.34Out of the Money
$0.39Out of the Money
$0.36Out of the Money
$0.00Out of the Money
7Out of the Money
42Out of the Money
IBMIn the Money
$6.10In the Money
$7.30In the Money
$6.05In the Money
$-1.05In the Money
2In the Money
7In the Money
IBMOut of the Money
$0.72Out of the Money
$0.83Out of the Money
$0.82Out of the Money
$0.11Out of the Money
89Out of the Money
198Out of the Money
IBMIn the Money
$4.55In the Money
$5.25In the Money
$4.60In the Money
$-0.62In the Money
13In the Money
8In the Money
IBMOut of the Money
$1.39Out of the Money
$1.64Out of the Money
$1.45Out of the Money
$0.29Out of the Money
24Out of the Money
281Out of the Money
IBMUnderlying issue's last price
$2.83Underlying issue's last price
$3.10Underlying issue's last price
$2.84Underlying issue's last price
$-0.61Underlying issue's last price
143Underlying issue's last price
150Underlying issue's last price
Filter Table By Strike Price of$165.00Underlying issue's last price
IBMUnderlying issue's last price
$2.45Underlying issue's last price
$2.65Underlying issue's last price
$2.70Underlying issue's last price
$0.32Underlying issue's last price
81Underlying issue's last price
331Underlying issue's last price
IBMNear the Money
$1.61Near the Money
$1.92Near the Money
$1.44Near the Money
$-0.46Near the Money
167Near the Money
321Near the Money
IBMIn the Money
$3.80In the Money
$4.10In the Money
$3.92In the Money
$0.02In the Money
12In the Money
217In the Money
IBMOut of the Money
$0.79Out of the Money
$0.97Out of the Money
$0.86Out of the Money
$-0.46Out of the Money
1,122Out of the Money
476Out of the Money
IBMIn the Money
$5.65In the Money
$5.95In the Money
$5.92In the Money
$0.59In the Money
18In the Money
160In the Money
IBMOut of the Money
$0.36Out of the Money
$0.46Out of the Money
$0.37Out of the Money
$-0.30Out of the Money
129Out of the Money
704Out of the Money
IBMIn the Money
$7.40In the Money
$8.25In the Money
$7.99In the Money
$0.77In the Money
3In the Money
48In the Money
IBMOut of the Money
$0.03Out of the Money
$0.21Out of the Money
$0.17Out of the Money
$-0.13Out of the Money
26Out of the Money
189Out of the Money
IBMIn the Money
$9.40In the Money
$12.55In the Money
$10.51In the Money
$0.65In the Money
6In the Money
122In the Money
IBMOut of the Money
$0.06Out of the Money
$0.14Out of the Money
$0.10Out of the Money
$-0.06Out of the Money
4Out of the Money
50Out of the Money
IBMIn the Money
$10.50In the Money
$15.05In the Money
$12.99In the Money
$0.66In the Money
3In the Money
26In the Money
IBMOut of the Money
$0.02Out of the Money
$0.13Out of the Money
$0.07Out of the Money
$-0.01Out of the Money
17Out of the Money
133Out of the Money
IBMIn the Money
$12.60In the Money
$16.20In the Money
$15.57In the Money
$1.07In the Money
6In the Money
163In the Money
IBMOut of the Money
$0.01Out of the Money
$0.11Out of the Money
$0.02Out of the Money
$-0.03Out of the Money
17Out of the Money
213Out of the Money
IBMIn the Money
$15.45In the Money
$20.00In the Money
$17.90In the Money
$0.51In the Money
4In the Money
51In the Money
IBMOut of the Money
$0.01Out of the Money
$0.25Out of the Money
$0.03Out of the Money
$0.01Out of the Money
88Out of the Money
232Out of the Money
IBMIn the Money
$17.80In the Money
$22.50In the Money
$20.77In the Money
$1.19In the Money
1In the Money
56In the Money
IBMOut of the Money
$0.00Out of the Money
$0.20Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
31Out of the Money
IBMIn the Money
$20.35In the Money
$25.00In the Money
$20.93In the Money
$0.00In the Money
---In the Money
19In the Money
IBMOut of the Money
$0.00Out of the Money
$0.15Out of the Money
$0.15Out of the Money
$0.08Out of the Money
4Out of the Money
169Out of the Money
IBMIn the Money
$22.85In the Money
$27.50In the Money
$25.75In the Money
$2.34In the Money
1In the Money
17In the Money
IBMOut of the Money
$0.00Out of the Money
$0.23Out of the Money
$0.09Out of the Money
$0.00Out of the Money
---Out of the Money
21Out of the Money
IBMIn the Money
$25.30In the Money
$30.00In the Money
$12.80In the Money
$0.00In the Money
---In the Money
10In the Money
IBMOut of the Money
$0.01Out of the Money
$0.04Out of the Money
$0.05Out of the Money
$0.01Out of the Money
5Out of the Money
194Out of the Money
IBMIn the Money
$27.80In the Money
$32.50In the Money
$28.44In the Money
$0.00In the Money
---In the Money
1In the Money
IBMOut of the Money
$0.00Out of the Money
$0.08Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
41Out of the Money
IBMIn the Money
$30.35In the Money
$35.00In the Money
$30.62In the Money
$0.00In the Money
---In the Money
1In the Money
IBMOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.02Out of the Money
1Out of the Money
708Out of the Money
IBMIn the Money
$33.00In the Money
$37.50In 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
$0.04Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
13Out of the Money
IBMIn the Money
$35.35In the Money
$40.00In 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
$0.22Out of the Money
$0.12Out of the Money
$0.09Out of the Money
1Out of the Money
791Out of the Money
IBMIn the Money
$38.00In the Money
$42.50In the Money
$38.17In the Money
$0.00In the Money
---In the Money
1In the Money
IBMOut of the Money
$0.00Out of the Money
$0.22Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$40.45In the Money
$45.00In 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
$0.22Out of the Money
$0.10Out of the Money
$0.08Out of the Money
1Out of the Money
122Out of the Money
IBMIn the Money
$42.80In the Money
$47.50In 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
$0.43Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
95Out of the Money
IBMIn the Money
$48.00In the Money
$52.50In 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
$0.43Out of the Money
$0.15Out of the Money
$0.00Out of the Money
---Out of the Money
431Out of the Money
IBMIn the Money
$52.80In the Money
$57.50In 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
$0.30Out of the Money
$0.26Out of the Money
$0.00Out of the Money
---Out of the Money
7Out of the Money
IBMIn the Money
$57.80In the Money
$62.50In 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
$0.28Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
26Out of the Money
IBMIn the Money
$62.70In the Money
$67.50In 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
$0.31Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$67.80In the Money
$72.50In 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
$0.28Out of the Money
$0.18Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
IBMIn the Money
$72.80In the Money
$77.50In 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
$0.26Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
IBMIn the Money
$77.90In the Money
$82.50In 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
$0.33Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$82.65In the Money
$87.50In 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
$0.19Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$88.00In the Money
$92.50In 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
$0.21Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$92.80In the Money
$97.50In 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
$0.21Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IBMIn the Money
$97.90In the Money
$102.50In 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
$0.21Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
IBMIn the Money
$102.85In the Money
$107.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money