Stocks Options

LAST PRICE
167.6745
TODAY'S CHANGE (%)
Trending Up0.3145 (0.1879%)

Bid / Lots
167.6000/ 1
Ask / Lots
167.6900/ 1
Open / Previous Close
167.9400 / 167.3600
Day Range
Low 167.3400
High 168.2225
52 Week Range
Low 122.3400
High 199.1800
Volume
162,410
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 20.520

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

Call Options (expires Friday May 31, 2024)
Put Options (expires Friday May 31, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
IBMIn the Money	$71.10In the Money	$74.95In 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	$0.00Out 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	$66.35In the Money	$69.85In 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	$0.00Out 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	$61.25In the Money	$64.90In 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	$0.00Out 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	$56.25In the Money	$59.90In 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	$0.00Out of the Money	$0.38Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$51.25In the Money	$54.90In 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	$0.00Out of the Money	$0.38Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IBMIn the Money	$46.25In the Money	$49.95In 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	$0.00Out of the Money	$0.38Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$41.30In the Money	$44.90In 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	$0.01Out of the Money	$0.38Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$37.00In the Money	$39.45In 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	$0.01Out of the Money	$0.38Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
IBMIn the Money	$31.90In the Money	$34.60In 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	$0.01Out of the Money	$0.38Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$27.10In the Money	$29.60In the Money	$30.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$140.00	IBMOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
IBMIn the Money	$22.05In the Money	$24.50In 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	$0.01Out of the Money	$0.20Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
IBMIn the Money	$17.30In the Money	$19.20In the Money	$16.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$150.00	IBMOut of the Money	$0.01Out of the Money	$0.25Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	85Out of the Money
IBMIn the Money	$14.85In the Money	$17.15In 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	$0.02Out of the Money	$0.43Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$12.15In the Money	$14.55In the Money	$15.25In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$155.00	IBMOut of the Money	$0.03Out of the Money	$0.25Out of the Money	$0.14Out of the Money	$0.07Out of the Money	1Out of the Money	139Out of the Money
IBMIn the Money	$10.00In the Money	$11.30In 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	$0.06Out of the Money	$0.34Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
IBMIn the Money	$8.00In the Money	$8.90In the Money	$8.30In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$160.00	IBMOut of the Money	$0.24Out of the Money	$0.29Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	173Out of the Money
IBMIn the Money	$5.95In the Money	$7.05In the Money	$6.49In the Money	$6.49In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$162.50	IBMOut of the Money	$0.44Out of the Money	$0.56Out of the Money	$0.64Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
IBMIn the Money	$3.95In the Money	$4.20In the Money	$4.27In the Money	$0.00In the Money	---In the Money	264In the Money	Filter Table By Strike Price of$165.00	IBMNear the Money	$0.95Near the Money	$1.07Near the Money	$1.12Near the Money	$0.00Near the Money	---Near the Money	241Near the Money
IBMUnderlying issue's last price	$2.10Underlying issue's last price	$2.70Underlying issue's last price	$2.50Underlying issue's last price	$0.06Underlying issue's last price	1Underlying issue's last price	44Underlying issue's last price	Filter Table By Strike Price of$167.50Underlying issue's last price	IBMUnderlying issue's last price	$1.74Underlying issue's last price	$2.19Underlying issue's last price	$2.50Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	45Underlying issue's last price
IBMNear the Money	$1.30Near the Money	$1.40Near the Money	$1.43Near the Money	$0.12Near the Money	2Near the Money	2,493Near the Money	Filter Table By Strike Price of$170.00	IBMIn the Money	$3.20In the Money	$4.55In the Money	$3.40In the Money	$0.00In the Money	---In the Money	177In the Money
IBMOut of the Money	$0.53Out of the Money	$1.49Out of the Money	$0.74Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$172.50	IBMIn the Money	$5.05In the Money	$5.45In 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	$0.34Out of the Money	$0.32Out of the Money	$-0.06Out of the Money	3Out of the Money	716Out of the Money	Filter Table By Strike Price of$175.00	IBMIn the Money	$6.70In the Money	$7.85In the Money	$8.05In the Money	$0.00In the Money	---In the Money	123In the Money
IBMOut of the Money	$0.12Out of the Money	$0.19Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$177.50	IBMIn the Money	$8.65In the Money	$10.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	$0.09Out of the Money	$0.18Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	688Out of the Money	Filter Table By Strike Price of$180.00	IBMIn the Money	$10.95In the Money	$13.30In the Money	$12.30In the Money	$0.00In the Money	---In the Money	11In the Money
IBMOut of the Money	$0.01Out of the Money	$0.41Out 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$182.50	IBMIn the Money	$13.40In the Money	$15.90In 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	$0.18Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	119Out of the Money	Filter Table By Strike Price of$185.00	IBMIn the Money	$15.80In the Money	$18.40In the Money	$17.44In the Money	$0.00In the Money	---In the Money	10In the Money
IBMOut of the Money	$0.03Out of the Money	$0.40Out 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$187.50	IBMIn the Money	$18.35In the Money	$20.80In 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	$0.39Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	82Out of the Money	Filter Table By Strike Price of$190.00	IBMIn the Money	$20.80In the Money	$23.35In the Money	$25.00In 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	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	211Out of the Money	Filter Table By Strike Price of$195.00	IBMIn the Money	$25.50In the Money	$29.05In the Money	$15.15In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money	Filter Table By Strike Price of$200.00	IBMIn the Money	$30.25In the Money	$34.20In 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money	Filter Table By Strike Price of$205.00	IBMIn the Money	$35.40In the Money	$39.05In the Money	$24.55In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	670Out of the Money	Filter Table By Strike Price of$210.00	IBMIn the Money	$40.85In the Money	$43.25In 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	$0.10Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money	Filter Table By Strike Price of$215.00	IBMIn the Money	$45.25In the Money	$49.05In 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	$0.08Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$220.00	IBMIn the Money	$50.80In the Money	$53.35In 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	$0.37Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$225.00	IBMIn the Money	$55.30In the Money	$59.05In 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	$0.37Out 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$230.00	IBMIn the Money	$60.25In the Money	$64.15In 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	$0.37Out 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$235.00	IBMIn the Money	$65.30In the Money	$69.20In 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	$0.37Out 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$240.00	IBMIn the Money	$70.30In the Money	$73.25In 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	$0.37Out 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$245.00	IBMIn the Money	$75.40In the Money	$78.90In 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	$0.37Out 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$250.00	IBMIn the Money	$80.40In the Money	$84.05In 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$255.00	IBMIn the Money	$85.25In the Money	$88.75In 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	$0.37Out 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$260.00	IBMIn the Money	$90.35In the Money	$94.00In 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	$0.37Out 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$265.00	IBMIn the Money	$95.40In the Money	$99.00In 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	$0.37Out 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$270.00	IBMIn the Money	$100.25In the Money	$104.10In 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 May 31, 2024)

Put Options (expires Friday May 31, 2024)