Stocks Options

LAST PRICE
221.2300
TODAY'S CHANGE (%)
Trending Up0.2600 (0.1177%)

Bid / Lots
221.1700/ 1
Ask / Lots
222.4000/ 1
Open / Previous Close
221.1700 / 220.9700
Day Range
Low 220.1600
High 221.8500
52 Week Range
Low 135.8700
High 221.8500
Volume
2,537,751
below 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 21.419

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

Call Options (expires Friday September 27, 2024)
Put Options (expires Friday September 27, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
IBMIn the Money	$119.45In the Money	$122.80In 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	$0.37Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$115.45In the Money	$117.10In 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	$0.37Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$109.80In the Money	$112.75In 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	$0.37Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$104.80In the Money	$107.70In 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	$0.37Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$99.70In the Money	$102.70In 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	$0.37Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IBMIn the Money	$94.85In the Money	$97.60In 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	$0.37Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$90.30In the Money	$92.60In 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	$0.37Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$84.65In the Money	$87.80In 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	$0.37Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$80.05In the Money	$82.70In 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	$0.37Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$74.65In the Money	$77.60In the Money	$58.75In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$145.00	IBMOut of the Money	---Out of the Money	$0.37Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
IBMIn the Money	$69.80In the Money	$72.70In the Money	$70.73In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$150.00	IBMOut of the Money	---Out of the Money	$0.37Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
IBMIn the Money	$64.65In the Money	$67.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$155.00	IBMOut of the Money	---Out of the Money	$0.37Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
IBMIn the Money	$60.30In the Money	$62.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$160.00	IBMOut of the Money	---Out of the Money	$0.37Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
IBMIn the Money	$54.70In the Money	$57.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$165.00	IBMOut of the Money	---Out of the Money	$0.37Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
IBMIn the Money	$50.00In the Money	$52.55In the Money	$42.05In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$170.00	IBMOut of the Money	---Out of the Money	$0.38Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
IBMIn the Money	$44.80In the Money	$47.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$175.00	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	57Out of the Money
IBMIn the Money	$42.35In the Money	$45.25In the Money	$38.30In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$177.50	IBMOut of the Money	---Out of the Money	$0.38Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
IBMIn the Money	$39.75In the Money	$42.80In the Money	$35.32In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$180.00	IBMOut of the Money	---Out of the Money	$0.38Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
IBMIn the Money	$37.15In the Money	$40.30In the Money	$33.84In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$182.50	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	8Out of the Money
IBMIn the Money	$35.50In the Money	$37.85In the Money	$36.97In the Money	$7.72In the Money	1In the Money	14In the Money	Filter Table By Strike Price of$185.00	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	91Out of the Money
IBMIn the Money	$32.25In the Money	$35.30In the Money	$27.24In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$187.50	IBMOut of the Money	---Out of the Money	$0.25Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money
IBMIn the Money	$30.20In the Money	$32.70In the Money	$25.65In the Money	$0.00In the Money	---In the Money	42In the Money	Filter Table By Strike Price of$190.00	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	312Out of the Money
IBMIn the Money	$27.15In the Money	$29.80In the Money	$11.55In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$192.50	IBMOut of the Money	---Out of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
IBMIn the Money	$24.65In the Money	$27.60In the Money	$26.54In the Money	$5.74In the Money	1In the Money	40In the Money	Filter Table By Strike Price of$195.00	IBMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	319Out of the Money
IBMIn the Money	$23.30In the Money	$24.30In the Money	$19.75In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$197.50	IBMOut of the Money	---Out of the Money	$0.20Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	10Out of the Money	52Out of the Money
IBMIn the Money	$20.70In the Money	$23.05In the Money	$20.42In the Money	$0.00In the Money	---In the Money	178In the Money	Filter Table By Strike Price of$200.00	IBMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	291Out of the Money
IBMIn the Money	$17.80In the Money	$20.75In the Money	$14.96In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$202.50	IBMOut of the Money	$0.01Out of the Money	$0.20Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	100Out of the Money
IBMIn the Money	$15.65In the Money	$18.30In the Money	$16.50In the Money	$1.95In the Money	298In the Money	697In the Money	Filter Table By Strike Price of$205.00	IBMOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	8Out of the Money	387Out of the Money
IBMIn the Money	$13.15In the Money	$15.60In the Money	$14.10In the Money	$0.89In the Money	496In the Money	158In the Money	Filter Table By Strike Price of$207.50	IBMOut of the Money	$0.02Out of the Money	$0.07Out of the Money	$0.03Out of the Money	$0.01Out of the Money	36Out of the Money	495Out of the Money
IBMIn the Money	$10.75In the Money	$13.40In the Money	$11.43In the Money	$1.18In the Money	49In the Money	454In the Money	Filter Table By Strike Price of$210.00	IBMOut of the Money	$0.02Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	58Out of the Money	723Out of the Money
IBMIn the Money	$7.90In the Money	$9.20In the Money	$8.20In the Money	$0.00In the Money	---In the Money	479In the Money	Filter Table By Strike Price of$212.50	IBMOut of the Money	$0.03Out of the Money	$0.11Out of the Money	$0.07Out of the Money	$-0.04Out of the Money	29Out of the Money	723Out of the Money
IBMIn the Money	$6.15In the Money	$6.70In the Money	$6.17In the Money	$-0.05In the Money	37In the Money	605In the Money	Filter Table By Strike Price of$215.00	IBMOut of the Money	$0.13Out of the Money	$0.18Out of the Money	$0.15Out of the Money	$-0.07Out of the Money	272Out of the Money	1,136Out of the Money
IBMIn the Money	$4.00In the Money	$4.40In the Money	$4.07In the Money	$-0.13In the Money	228In the Money	996In the Money	Filter Table By Strike Price of$217.50	IBMOut of the Money	$0.36Out of the Money	$0.43Out of the Money	$0.37Out of the Money	$-0.18Out of the Money	385Out of the Money	435Out of the Money
IBMUnderlying issue's last price	$2.26Underlying issue's last price	$2.38Underlying issue's last price	$2.26Underlying issue's last price	$-0.16Underlying issue's last price	249Underlying issue's last price	1,450Underlying issue's last price	Filter Table By Strike Price of$220.00Underlying issue's last price	IBMUnderlying issue's last price	$0.91Underlying issue's last price	$1.03Underlying issue's last price	$1.03Underlying issue's last price	$-0.17Underlying issue's last price	1,489Underlying issue's last price	1,897Underlying issue's last price
IBMNear the Money	$0.99Near the Money	$1.07Near the Money	$0.93Near the Money	$-0.27Near the Money	171Near the Money	870Near the Money	Filter Table By Strike Price of$222.50	IBMIn the Money	$2.12In the Money	$2.33In the Money	$2.20In the Money	$-0.28In the Money	301In the Money	189In the Money
IBMOut of the Money	$0.32Out of the Money	$0.44Out of the Money	$0.36Out of the Money	$-0.16Out of the Money	321Out of the Money	3,083Out of the Money	Filter Table By Strike Price of$225.00	IBMIn the Money	$3.10In the Money	$4.25In the Money	$4.00In the Money	$-0.35In the Money	63In the Money	118In the Money
IBMOut of the Money	$0.10Out of the Money	$0.28Out of the Money	$0.11Out of the Money	$-0.09Out of the Money	520Out of the Money	663Out of the Money	Filter Table By Strike Price of$227.50	IBMIn the Money	$5.25In the Money	$6.70In the Money	$12.85In the Money	$0.00In the Money	---In the Money	7In the Money
IBMOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.03Out of the Money	20Out of the Money	712Out of the Money	Filter Table By Strike Price of$230.00	IBMIn the Money	$7.60In the Money	$9.20In the Money	$12.55In the Money	$0.00In the Money	---In the Money	18In the Money
IBMOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	4Out of the Money	15Out of the Money	Filter Table By Strike Price of$232.50	IBMIn the Money	$9.25In the Money	$11.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.24Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1Out of the Money	39Out of the Money	Filter Table By Strike Price of$235.00	IBMIn the Money	$12.60In the Money	$14.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$237.50	IBMIn the Money	$14.90In the Money	$16.70In the Money	$22.80In the Money	$0.00In the Money	---In the Money	1In the Money
IBMOut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$240.00	IBMIn the Money	$17.60In the Money	$19.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.08Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$245.00	IBMIn the Money	$22.75In the Money	$24.10In the Money	$24.85In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.38Out 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$250.00	IBMIn the Money	$27.80In the Money	$30.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.37Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$255.00	IBMIn the Money	$32.80In the Money	$35.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.37Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$260.00	IBMIn the Money	$37.55In the Money	$40.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$265.00	IBMIn the Money	$42.80In the Money	$45.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.37Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$270.00	IBMIn the Money	$47.80In the Money	$50.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.37Out 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$275.00	IBMIn the Money	$53.15In 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	$0.37Out 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$280.00	IBMIn the Money	$57.55In the Money	$60.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.37Out 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$285.00	IBMIn the Money	$62.65In the Money	$65.85In 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 27, 2024)

Put Options (expires Friday September 27, 2024)