Stocks Options

LAST PRICE
217.7000
TODAY'S CHANGE (%)
Trending Up3.8100 (1.7813%)

Bid / Lots
217.4000/ 5
Ask / Lots
217.8500/ 1
Open / Previous Close
214.3300 / 213.8900
Day Range
Low 213.7400
High 217.8500
52 Week Range
Low 135.8700
High 218.8400
Volume
9,958,753
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 21.528

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
IBMIn the Money	$140.90In the Money	$144.00In the Money	$0.00In 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	$1.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
IBMIn the Money	$135.95In the Money	$138.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	IBMOut of the Money	---Out of the Money	$1.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	111Out of the Money
IBMIn the Money	$131.05In the Money	$133.65In 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	$1.02Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
IBMIn the Money	$126.05In the Money	$128.75In 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	$1.02Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money
IBMIn the Money	$121.30In the Money	$123.75In 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	$1.02Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	97Out of the Money
IBMIn the Money	$116.15In the Money	$118.65In the Money	$91.70In 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	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
IBMIn the Money	$110.95In the Money	$113.65In 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	$0.06Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	95Out of the Money
IBMIn the Money	$106.00In the Money	$108.95In the Money	$56.77In 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	$0.51Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	173Out of the Money
IBMIn the Money	$101.05In the Money	$103.75In 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	$0.20Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	199Out of the Money
IBMIn the Money	$96.00In the Money	$98.90In the Money	$78.55In 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	$1.02Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	144Out of the Money
IBMIn the Money	$91.00In the Money	$93.75In the Money	$67.55In 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	$2.13Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	325Out of the Money
IBMIn the Money	$86.10In the Money	$88.80In the Money	$86.68In the Money	$3.96In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$130.00	IBMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,514Out of the Money
IBMIn the Money	$81.30In the Money	$83.75In the Money	$55.80In 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	$0.14Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,815Out of the Money
IBMIn the Money	$77.25In the Money	$78.05In the Money	$53.40In 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	$0.03Out of the Money	$0.02Out of the Money	91Out of the Money	501Out of the Money
IBMIn the Money	$71.10In the Money	$73.90In the Money	$45.95In 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	$1.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	380Out of the Money
IBMIn the Money	$66.80In the Money	$68.15In the Money	$53.19In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$150.00	IBMOut of the Money	---Out of the Money	$1.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	1Out of the Money	2,847Out of the Money
IBMIn the Money	$61.80In the Money	$63.85In the Money	$42.47In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$155.00	IBMOut of the Money	---Out of the Money	$1.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,137Out of the Money
IBMIn the Money	$56.80In the Money	$58.35In the Money	$56.87In the Money	$2.96In the Money	4In the Money	22In 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	$0.00Out of the Money	---Out of the Money	2,021Out of the Money
IBMIn the Money	$52.30In the Money	$53.90In the Money	$51.55In the Money	$6.05In the Money	3In the Money	34In the Money	Filter Table By Strike Price of$165.00	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	1,867Out of the Money
IBMIn the Money	$46.55In the Money	$48.90In the Money	$45.15In the Money	$1.29In the Money	4In the Money	881In 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	1Out of the Money	2,109Out of the Money
IBMIn the Money	$43.65In the Money	$46.20In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	87Out of the Money
IBMIn the Money	$41.55In the Money	$43.00In the Money	$41.85In the Money	$5.08In the Money	14In the Money	1,707In the Money	Filter Table By Strike Price of$175.00	IBMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,830Out of the Money
IBMIn the Money	$38.65In the Money	$41.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$177.50	IBMOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	149Out of the Money
IBMIn the Money	$36.55In the Money	$38.70In the Money	$37.50In the Money	$3.72In the Money	19In the Money	1,261In the Money	Filter Table By Strike Price of$180.00	IBMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	11Out of the Money	1,463Out of the Money
IBMIn the Money	$33.50In the Money	$36.30In the Money	$30.10In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$182.50	IBMOut of the Money	---Out of the Money	$1.07Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money
IBMIn the Money	$31.70In the Money	$33.05In the Money	$32.70In the Money	$4.10In the Money	63In the Money	2,497In the Money	Filter Table By Strike Price of$185.00	IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	12Out of the Money	1,852Out of the Money
IBMIn the Money	$28.80In the Money	$31.00In the Money	$27.61In the Money	$-0.21In the Money	17In the Money	19In the Money	Filter Table By Strike Price of$187.50	IBMOut of the Money	---Out of the Money	$0.95Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	90Out of the Money
IBMIn the Money	$26.60In the Money	$28.10In the Money	$26.80In the Money	$2.99In the Money	89In the Money	3,995In the Money	Filter Table By Strike Price of$190.00	IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	4Out of the Money	2,272Out of the Money
IBMIn the Money	$23.85In the Money	$26.05In the Money	$22.68In the Money	$0.00In the Money	---In the Money	70In the Money	Filter Table By Strike Price of$192.50	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	342Out of the Money
IBMIn the Money	$22.50In the Money	$23.55In the Money	$22.52In the Money	$3.72In the Money	408In the Money	4,705In the Money	Filter Table By Strike Price of$195.00	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	1,208Out of the Money
IBMIn the Money	$19.10In the Money	$20.50In the Money	$17.69In the Money	$1.89In the Money	3In the Money	360In the Money	Filter Table By Strike Price of$197.50	IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	1Out of the Money	325Out of the Money
IBMIn the Money	$17.55In the Money	$18.50In the Money	$18.00In the Money	$4.23In the Money	234In the Money	3,153In the Money	Filter Table By Strike Price of$200.00	IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	6Out of the Money	869Out of the Money
IBMIn the Money	$15.15In the Money	$15.85In the Money	$14.70In the Money	$3.35In the Money	30In the Money	579In the Money	Filter Table By Strike Price of$202.50	IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	6Out of the Money	761Out of the Money
IBMIn the Money	$11.60In the Money	$13.00In the Money	$11.98In the Money	$2.98In the Money	175In the Money	2,349In the Money	Filter Table By Strike Price of$205.00	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	1,254Out of the Money
IBMIn the Money	$9.15In the Money	$10.95In the Money	$9.93In the Money	$3.74In the Money	68In the Money	450In the Money	Filter Table By Strike Price of$207.50	IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.12Out of the Money	14Out of the Money	352Out of the Money
IBMIn the Money	$6.60In the Money	$8.35In the Money	$7.50In the Money	$3.60In the Money	182In the Money	2,397In the Money	Filter Table By Strike Price of$210.00	IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.13Out of the Money	197Out of the Money	3,121Out of the Money
IBMIn the Money	$4.25In the Money	$6.45In the Money	$4.60In the Money	$2.73In the Money	741In the Money	685In the Money	Filter Table By Strike Price of$212.50	IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.44Out of the Money	396Out of the Money	1,007Out of the Money
IBMIn the Money	$2.28In the Money	$3.25In the Money	$2.72In the Money	$2.21In the Money	1,840In the Money	2,579In the Money	Filter Table By Strike Price of$215.00	IBMNear the Money	---Near the Money	$0.06Near the Money	$0.07Near the Money	$-1.43Near the Money	1,130Near the Money	628Near the Money
IBMUnderlying issue's last price	$0.01Underlying issue's last price	$0.34Underlying issue's last price	$0.20Underlying issue's last price	$0.10Underlying issue's last price	2,793Underlying issue's last price	1,820Underlying issue's last price	Filter Table By Strike Price of$217.50Underlying issue's last price	IBMUnderlying issue's last price	$0.01Underlying issue's last price	$0.06Underlying issue's last price	$0.02Underlying issue's last price	$-4.38Underlying issue's last price	299Underlying issue's last price	397Underlying issue's last price
IBMNear the Money	$0.01Near the Money	$0.02Near the Money	$0.02Near the Money	$0.00Near the Money	1,065Near the Money	4,976Near the Money	Filter Table By Strike Price of$220.00	IBMIn the Money	$1.43In the Money	$3.45In the Money	$3.40In the Money	$-1.29In the Money	3In the Money	3In the Money
IBMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	89Out of the Money	259Out of the Money	Filter Table By Strike Price of$222.50	IBMIn the Money	$3.95In the Money	$6.15In the Money	$8.40In the Money	$-2.00In the Money	3In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	43Out of the Money	2,760Out of the Money	Filter Table By Strike Price of$225.00	IBMIn the Money	$6.00In the Money	$9.10In the Money	$12.60In the Money	$0.00In the Money	---In the Money	4In the Money
IBMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	24Out of the Money	63Out of the Money	Filter Table By Strike Price of$227.50	IBMIn the Money	$9.10In the Money	$11.35In the Money	$12.00In the Money	$-1.60In the Money	11In the Money	7In 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	3Out of the Money	1,523Out of the Money	Filter Table By Strike Price of$230.00	IBMIn the Money	$11.30In the Money	$14.05In the Money	$13.16In the Money	$-50.55In the Money	1In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.51Out 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$232.50	IBMIn the Money	$14.20In the Money	$15.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.61Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	847Out of the Money	Filter Table By Strike Price of$235.00	IBMIn the Money	$16.40In the Money	$19.25In the Money	$20.70In the Money	$0.00In the Money	---In the Money	1In the Money
IBMOut of the Money	---Out of the Money	$0.95Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$237.50	IBMIn the Money	$18.95In the Money	$20.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.41Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	307Out of the Money	Filter Table By Strike Price of$240.00	IBMIn the Money	$21.50In the Money	$23.95In the Money	$22.35In the Money	$0.00In the Money	---In the Money	1In the Money
IBMOut of the Money	---Out of the Money	$0.51Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	117Out of the Money	Filter Table By Strike Price of$245.00	IBMIn the Money	$26.45In the Money	$29.25In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	332Out of the Money	Filter Table By Strike Price of$250.00	IBMIn the Money	$31.30In the Money	$34.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money	Filter Table By Strike Price of$255.00	IBMIn the Money	$36.30In the Money	$39.30In 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	261Out of the Money	Filter Table By Strike Price of$260.00	IBMIn the Money	$40.85In the Money	$44.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$265.00	IBMIn the Money	$45.80In the Money	$49.25In the Money	$69.99In 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	287Out of the Money	Filter Table By Strike Price of$270.00	IBMIn the Money	$50.85In the Money	$54.25In the Money	$76.18In 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	4Out of the Money	Filter Table By Strike Price of$275.00	IBMIn the Money	$56.45In the Money	$59.10In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money	Filter Table By Strike Price of$280.00	IBMIn the Money	$60.80In the Money	$63.65In 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	60Out of the Money	Filter Table By Strike Price of$290.00	IBMIn the Money	$70.85In the Money	$74.30In 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 September 20, 2024)

Put Options (expires Friday September 20, 2024)