Stocks Options

LAST PRICE
222.4257
TODAY'S CHANGE (%)
Trending Up1.1957 (0.5405%)

Bid / Lots
222.4000/ 2
Ask / Lots
222.4700/ 2
Open / Previous Close
222.1100 / 221.2300
Day Range
Low 221.3550
High 224.0000
52 Week Range
Low 135.8700
High 224.0000
Volume
1,191,843
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	$121.75In the Money	$122.85In 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	---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	$116.90In the Money	$117.75In 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	$111.55In 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$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	$106.90In the Money	$107.85In 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	$101.75In the Money	$102.75In 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	$96.35In the Money	$97.75In 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	$91.35In the Money	$93.15In 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	$86.50In the Money	$87.85In 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	$81.85In the Money	$84.40In 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	$76.40In the Money	$77.70In 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	$71.30In the Money	$72.85In 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	$67.05In the Money	$67.85In 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	$0.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
IBMIn the Money	$61.95In the Money	$62.85In 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	$56.50In the Money	$58.55In 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	$51.65In the Money	$52.85In 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	$0.37Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
IBMIn the Money	$46.15In the Money	$48.55In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money
IBMIn the Money	$44.35In the Money	$45.35In 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	$0.37Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
IBMIn the Money	$41.50In 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	$0.37Out of the Money	$0.14Out of the Money	$0.13Out of the Money	1Out of the Money	21Out of the Money
IBMIn the Money	$38.85In the Money	$41.00In 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	$36.50In the Money	$37.90In the Money	$36.97In the Money	$0.00In the Money	---In the Money	13In 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	$-0.01Out of the Money	1Out of the Money	91Out of the Money
IBMIn the Money	$34.05In the Money	$35.35In 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	$0.38Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money
IBMIn the Money	$31.40In the Money	$32.70In the Money	$32.74In the Money	$7.09In the Money	1In the Money	42In the Money	Filter Table By Strike Price of$190.00	IBMOut of the Money	---Out of the Money	$0.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	311Out of the Money
IBMIn the Money	$29.20In the Money	$30.35In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
IBMIn the Money	$26.55In the Money	$27.75In the Money	$28.60In the Money	$2.06In the Money	1In the Money	39In the Money	Filter Table By Strike Price of$195.00	IBMOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	2Out of the Money	319Out of the Money
IBMIn the Money	$24.75In the Money	$25.25In 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	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money
IBMIn the Money	$22.00In the Money	$22.60In the Money	$23.55In the Money	$3.13In the Money	3In the Money	178In the Money	Filter Table By Strike Price of$200.00	IBMOut of the Money	---Out of the Money	$0.13Out of the Money	$0.01Out of the Money	$0.00Out of the Money	27Out of the Money	290Out of the Money
IBMIn the Money	$19.75In the Money	$20.15In 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	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	42Out of the Money	99Out of the Money
IBMIn the Money	$17.00In the Money	$17.85In the Money	$16.50In the Money	$0.00In the Money	---In the Money	610In 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	$-0.02Out of the Money	10Out of the Money	388Out of the Money
IBMIn the Money	$14.75In the Money	$15.20In the Money	$14.10In the Money	$0.00In the Money	---In the Money	631In the Money	Filter Table By Strike Price of$207.50	IBMOut of the Money	---Out of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.01Out of the Money	1Out of the Money	507Out of the Money
IBMIn the Money	$12.30In the Money	$12.75In the Money	$12.50In the Money	$1.07In the Money	18In the Money	464In 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	$-0.04Out of the Money	13Out of the Money	686Out of the Money
IBMIn the Money	$9.80In the Money	$10.80In the Money	$9.25In the Money	$1.05In the Money	9In the Money	479In the Money	Filter Table By Strike Price of$212.50	IBMOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	25Out of the Money	722Out of the Money
IBMIn the Money	$7.35In the Money	$7.75In the Money	$7.74In the Money	$1.57In the Money	46In the Money	603In the Money	Filter Table By Strike Price of$215.00	IBMOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.12Out of the Money	68Out of the Money	1,230Out of the Money
IBMIn the Money	$4.90In the Money	$5.25In the Money	$4.90In the Money	$0.83In the Money	192In the Money	858In the Money	Filter Table By Strike Price of$217.50	IBMOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$-0.29Out of the Money	283Out of the Money	673Out of the Money
IBMUnderlying issue's last price	$2.67Underlying issue's last price	$2.91Underlying issue's last price	$2.85Underlying issue's last price	$0.59Underlying issue's last price	279Underlying issue's last price	1,416Underlying issue's last price	Filter Table By Strike Price of$220.00Underlying issue's last price	IBMUnderlying issue's last price	$0.27Underlying issue's last price	$0.30Underlying issue's last price	$0.29Underlying issue's last price	$-0.74Underlying issue's last price	2,523Underlying issue's last price	3,239Underlying issue's last price
IBMNear the Money	$1.02Near the Money	$1.20Near the Money	$1.00Near the Money	$0.07Near the Money	170Near the Money	852Near the Money	Filter Table By Strike Price of$222.50	IBMIn the Money	$1.01In the Money	$1.20In the Money	$1.20In the Money	$-1.00In the Money	139In the Money	397In the Money
IBMNear the Money	$0.24Near the Money	$0.33Near the Money	$0.31Near the Money	$-0.05Near the Money	640Near the Money	3,129Near the Money	Filter Table By Strike Price of$225.00	IBMIn the Money	$2.66In the Money	$2.93In the Money	$2.35In the Money	$-1.65In the Money	841In the Money	151In the Money
IBMOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.12Out of the Money	$0.01Out of the Money	134Out of the Money	195Out of the Money	Filter Table By Strike Price of$227.50	IBMIn the Money	$4.75In the Money	$5.30In the Money	$5.05In the Money	$-7.80In the Money	9In the Money	7In the Money
IBMOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	25Out of the Money	720Out of the Money	Filter Table By Strike Price of$230.00	IBMIn the Money	$7.05In the Money	$7.85In the Money	$12.55In the Money	$0.00In the Money	---In the Money	16In the Money
IBMOut of the Money	---Out of the Money	$0.40Out of the Money	$0.02Out 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	$9.55In the Money	$10.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.39Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money	Filter Table By Strike Price of$235.00	IBMIn the Money	$12.35In the Money	$13.70In the Money	$13.20In the Money	$13.20In the Money	10In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	1Out of the Money	2Out of the Money	Filter Table By Strike Price of$237.50	IBMIn the Money	$14.85In the Money	$15.55In 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	$0.01Out of the Money	$-0.02Out of the Money	1Out of the Money	21Out of the Money	Filter Table By Strike Price of$240.00	IBMIn the Money	$17.40In the Money	$18.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	3Out of the Money	Filter Table By Strike Price of$245.00	IBMIn the Money	$20.65In the Money	$23.45In the Money	$24.85In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.37Out 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	$25.65In the Money	$28.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.37Out 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	$30.70In the Money	$33.90In 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	$35.65In the Money	$39.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.03Out 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	$40.65In the Money	$43.50In 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	$45.70In the Money	$48.85In 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	$50.85In the Money	$53.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.37Out 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	$55.65In the Money	$59.20In 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	$60.70In the Money	$63.60In 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)