Stocks Options

LAST PRICE
172.4600
TODAY'S CHANGE (%)
Trending Down-1.4600 (-0.8395%)

Bid / Lots
172.0200/ 4
Ask / Lots
172.5000/ 5
Open / Previous Close
173.9700 / 173.9200
Day Range
Low 171.4000
High 174.9600
52 Week Range
Low 129.1800
High 199.1800
Volume
10,182,025
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 20.462

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

Call Options (expires Friday June 21, 2024)
Put Options (expires Friday June 21, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
IBMIn the Money	$121.45In the Money	$125.05In the Money	$123.10In the Money	$0.00In the Money	6In the Money	---In the Money	Filter Table By Strike Price of$60.00	IBMOut of the Money	---Out of the Money	$0.27Out of the Money	$0.05Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money
IBMIn the Money	$78.75In the Money	$81.00In the Money	$80.00In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$65.00	IBMOut of the Money	---Out of the Money	$0.25Out of the Money	$0.08Out of the Money	$0.00Out of the Money	40Out of the Money	---Out of the Money
IBMIn the Money	$53.15In the Money	$53.75In the Money	$52.80In the Money	$0.00In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$70.00	IBMOut of the Money	---Out of the Money	$0.07Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
IBMIn the Money	$107.50In the Money	$110.05In the Money	$108.10In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$75.00	IBMOut of the Money	---Out of the Money	$0.16Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
IBMIn the Money	$53.70In the Money	$54.75In the Money	$54.08In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$80.00	IBMOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
IBMIn the Money	$60.60In the Money	$61.15In the Money	$60.65In the Money	$0.00In the Money	1,293In the Money	---In the Money	Filter Table By Strike Price of$85.00	IBMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money
IBMIn the Money	$92.50In the Money	$95.05In the Money	$93.10In the Money	$0.00In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$90.00	IBMOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	200Out of the Money	---Out of the Money
IBMIn the Money	$87.50In the Money	$90.05In the Money	$88.10In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$95.00	IBMOut of the Money	---Out of the Money	$0.17Out of the Money	$0.05Out of the Money	$0.04Out of the Money	1Out of the Money	---Out of the Money
IBMIn the Money	$70.35In the Money	$74.50In the Money	$73.10In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$100.00	IBMOut of the Money	---Out of the Money	$0.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	14Out of the Money	---Out of the Money
IBMIn the Money	$64.40In the Money	$65.30In the Money	$65.00In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$105.00	IBMOut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
IBMIn the Money	$62.25In the Money	$65.95In the Money	$64.65In the Money	$0.00In the Money	21In the Money	---In the Money	Filter Table By Strike Price of$110.00	IBMOut of the Money	---Out of the Money	$0.22Out of the Money	$0.05Out of the Money	$0.00Out of the Money	110Out of the Money	---Out of the Money
IBMIn the Money	$54.40In the Money	$55.35In the Money	$55.00In the Money	$0.00In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$115.00	IBMOut of the Money	---Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	50Out of the Money	---Out of the Money
IBMIn the Money	$50.35In the Money	$54.70In the Money	$52.80In the Money	$1.04In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$120.00	IBMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.35Out of the Money	$0.00Out of the Money	9Out of the Money	---Out of the Money
IBMIn the Money	$45.35In the Money	$49.70In the Money	$47.95In the Money	$0.00In the Money	17In the Money	---In the Money	Filter Table By Strike Price of$125.00	IBMOut of the Money	---Out of the Money	$0.09Out of the Money	$0.05Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
IBMIn the Money	$40.35In the Money	$44.70In the Money	$42.40In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$130.00	IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	---Out of the Money
IBMIn the Money	$35.35In the Money	$39.60In the Money	$37.65In the Money	$1.40In the Money	29In the Money	---In the Money	Filter Table By Strike Price of$135.00	IBMOut of the Money	---Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$0.04Out of the Money	9Out of the Money	---Out of the Money
IBMIn the Money	$31.40In the Money	$34.70In the Money	$31.55In the Money	$0.00In the Money	18In 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	1Out of the Money	---Out of the Money
IBMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$143.00	IBMOut of the Money	$0.01Out of the Money	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
IBMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$144.00	IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
IBMIn the Money	$25.35In the Money	$29.70In the Money	$27.50In the Money	$0.05In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$145.00	IBMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	11Out of the Money	---Out of the Money
IBMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$146.00	IBMOut of the Money	---Out of the Money	$0.24Out of the Money	$0.03Out of the Money	$0.00Out of the Money	200Out of the Money	---Out of the Money
IBMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$147.00	IBMOut of the Money	---Out of the Money	$0.24Out of the Money	$0.03Out of the Money	$0.00Out of the Money	140Out of the Money	---Out of the Money
IBMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$148.00	IBMOut of the Money	$0.02Out of the Money	$0.24Out of the Money	$0.03Out of the Money	$0.00Out of the Money	60Out of the Money	---Out of the Money
IBMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$149.00	IBMOut of the Money	$0.02Out of the Money	$0.24Out of the Money	$0.04Out of the Money	$0.00Out of the Money	30Out of the Money	---Out of the Money
IBMIn the Money	$20.35In the Money	$24.30In the Money	$21.80In the Money	$-2.00In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$150.00	IBMOut of the Money	---Out of the Money	$0.17Out of the Money	$0.03Out of the Money	$0.02Out of the Money	13Out of the Money	---Out of the Money
IBMIn the Money	---In the Money	---In the Money	---In the Money	---In 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	$0.09Out of the Money	$0.04Out of the Money	$0.00Out of the Money	90Out of the Money	---Out of the Money
IBMIn the Money	$15.35In the Money	$19.50In the Money	$18.37In the Money	$-0.58In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$155.00	IBMOut of the Money	---Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	29Out of the Money	---Out of the Money
IBMIn the Money	$9.05In the Money	$9.35In the Money	$8.90In the Money	$0.00In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$157.50	IBMOut of the Money	---Out of the Money	$0.66Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	19Out of the Money	---Out of the Money
IBMIn the Money	$10.35In the Money	$14.70In the Money	$11.65In the Money	$-2.26In the Money	25In the Money	---In the Money	Filter Table By Strike Price of$160.00	IBMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	46Out of the Money	---Out of the Money
IBMIn the Money	$7.90In the Money	$12.00In the Money	$9.35In the Money	$-1.57In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$162.50	IBMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	96Out of the Money	---Out of the Money
IBMIn the Money	$5.75In the Money	$9.45In the Money	$6.71In the Money	$-2.26In the Money	120In the Money	---In 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	52Out of the Money	---Out of the Money
IBMIn the Money	$3.10In the Money	$6.95In the Money	$5.33In the Money	$-1.04In the Money	40In the Money	---In the Money	Filter Table By Strike Price of$167.50	IBMOut of the Money	---Out of the Money	$1.52Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	87Out of the Money	---Out of the Money
IBMUnderlying issue's last price	$1.41Underlying issue's last price	$2.79Underlying issue's last price	$2.54Underlying issue's last price	$-1.06Underlying issue's last price	1,302Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$170.00Underlying issue's last price	IBMUnderlying issue's last price	---Underlying issue's last price	$0.30Underlying issue's last price	$0.03Underlying issue's last price	$-0.06Underlying issue's last price	106Underlying issue's last price	---Underlying issue's last price
IBMNear the Money	---Near the Money	$0.51Near the Money	$0.01Near the Money	$-1.79Near the Money	6,947Near the Money	---Near the Money	Filter Table By Strike Price of$172.50	IBMIn the Money	$0.01In the Money	$1.46In the Money	$0.75In the Money	$0.35In the Money	531In the Money	---In the Money
IBMNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.53Near the Money	995Near the Money	---Near the Money	Filter Table By Strike Price of$175.00	IBMIn the Money	$2.14In the Money	$4.85In the Money	$3.27In the Money	$1.73In the Money	511In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.10Out of the Money	63Out of the Money	---Out of the Money	Filter Table By Strike Price of$177.50	IBMIn the Money	$3.35In the Money	$4.45In the Money	$4.65In the Money	$-5.25In 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	$-0.03Out of the Money	33Out of the Money	---Out of the Money	Filter Table By Strike Price of$180.00	IBMIn the Money	$5.85In the Money	$6.70In the Money	$6.80In the Money	$-4.44In the Money	140In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.38Out of the Money	$0.02Out of the Money	$-0.08Out of the Money	40Out of the Money	---Out of the Money	Filter Table By Strike Price of$182.50	IBMIn the Money	$9.10In the Money	$10.65In the Money	$9.35In the Money	$0.00In the Money	3In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	30Out of the Money	---Out of the Money	Filter Table By Strike Price of$185.00	IBMIn the Money	$10.30In the Money	$14.65In the Money	$13.10In the Money	$1.80In the Money	10In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	34Out of the Money	---Out of the Money	Filter Table By Strike Price of$187.50	IBMIn the Money	---In the Money	---In the Money	---In the Money	---In 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	$-0.01Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$190.00	IBMIn the Money	$15.80In the Money	$17.00In the Money	$16.35In the Money	$-5.05In the Money	448In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$192.50	IBMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.26Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$195.00	IBMIn the Money	$20.65In the Money	$22.75In the Money	$20.60In the Money	$-5.25In the Money	179In 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	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$197.50	IBMIn the Money	---In the Money	---In the Money	---In the Money	---In 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	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$200.00	IBMIn the Money	$33.25In the Money	$34.20In the Money	$34.20In the Money	$0.00In the Money	330In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.19Out of the Money	$0.18Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$205.00	IBMIn the Money	$38.30In the Money	$39.25In the Money	$39.15In the Money	$0.00In the Money	160In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$210.00	IBMIn the Money	$42.30In the Money	$43.50In the Money	$42.70In the Money	$0.00In the Money	4In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$215.00	IBMIn the Money	$48.25In the Money	$49.25In the Money	$48.05In the Money	$0.00In the Money	20In 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	351Out of the Money	---Out of the Money	Filter Table By Strike Price of$220.00	IBMIn the Money	$44.75In the Money	$47.90In the Money	$48.55In the Money	$-2.03In the Money	5In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.23Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$225.00	IBMIn the Money	$55.45In the Money	$57.05In the Money	$56.26In the Money	$0.00In the Money	2In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$230.00	IBMIn the Money	$55.30In the Money	$59.20In the Money	$56.60In the Money	$0.00In the Money	1In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$235.00	IBMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.23Out of the Money	$0.01Out of the Money	$0.00Out of the Money	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$240.00	IBMIn the Money	$52.10In the Money	$56.00In the Money	$51.80In the Money	$0.00In the Money	1In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	12Out of the Money	---Out of the Money	Filter Table By Strike Price of$245.00	IBMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.19Out of the Money	$0.01Out of the Money	$0.00Out of the Money	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$250.00	IBMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.28Out of the Money	$0.17Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$255.00	IBMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.18Out of the Money	$0.10Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$260.00	IBMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.23Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$265.00	IBMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	7Out of the Money	---Out of the Money	Filter Table By Strike Price of$270.00	IBMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.19Out of the Money	$0.01Out of the Money	$0.00Out of the Money	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$275.00	IBMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.38Out of the Money	$0.00Out of the Money	100Out of the Money	---Out of the Money	Filter Table By Strike Price of$280.00	IBMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$290.00	IBMIn the Money	---In the Money	---In the Money	---In the Money	---In 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 21, 2024)

Put Options (expires Friday June 21, 2024)