Stocks Options

LAST PRICE
169.0300
TODAY'S CHANGE (%)
Trending Up0.0600 (0.0355%)

Bid / Lots
168.9700/ 2
Ask / Lots
169.0200/ 1
Open / Previous Close
168.9700 / 168.9700
Day Range
Low 167.3300
High 169.1100
52 Week Range
Low 123.4700
High 199.1800
Volume
2,956,387
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 20.483

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	$108.85In the Money	$109.90In the Money	$123.10In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$60.00	IBMOut of the Money	$0.00Out of the Money	$0.23Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
IBMIn the Money	$103.90In the Money	$104.90In the Money	$80.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.00	IBMOut of the Money	$0.00Out of the Money	$0.11Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
IBMIn the Money	$98.95In the Money	$99.95In the Money	$52.80In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$70.00	IBMOut of the Money	$0.00Out of the Money	$0.11Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money
IBMIn the Money	$94.00In the Money	$94.90In the Money	$108.10In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	IBMOut of the Money	$0.00Out of the Money	$0.23Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
IBMIn the Money	$88.95In the Money	$89.95In the Money	$54.08In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	IBMOut of the Money	$0.00Out of the Money	$0.23Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money
IBMIn the Money	$84.05In the Money	$84.85In the Money	$60.65In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	IBMOut of the Money	$0.00Out of the Money	$0.24Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	175Out of the Money
IBMIn the Money	$79.05In the Money	$79.95In the Money	$93.10In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	IBMOut of the Money	$0.00Out of the Money	$0.24Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	821Out of the Money
IBMIn the Money	$74.05In the Money	$75.10In the Money	$88.10In 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	$0.15Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	907Out of the Money
IBMIn the Money	$69.10In the Money	$70.05In the Money	$67.18In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$100.00	IBMOut of the Money	$0.01Out of the Money	$0.17Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	689Out of the Money
IBMIn the Money	$64.10In the Money	$65.05In the Money	$65.00In 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	$0.15Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	959Out of the Money
IBMIn the Money	$59.20In the Money	$60.00In the Money	$64.65In 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	$0.24Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	532Out of the Money
IBMIn the Money	$54.15In the Money	$55.20In the Money	$55.00In 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	$0.11Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1,165Out of the Money
IBMIn the Money	$49.20In the Money	$50.15In the Money	$49.85In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$120.00	IBMOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	1,401Out of the Money
IBMIn the Money	$44.20In the Money	$45.10In the Money	$45.25In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$125.00	IBMOut of the Money	$0.00Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	852Out of the Money
IBMIn the Money	$39.20In the Money	$40.30In the Money	$37.34In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$130.00	IBMOut of the Money	$0.01Out of the Money	$0.21Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	15Out of the Money	7,757Out of the Money
IBMIn the Money	$34.20In the Money	$35.15In the Money	$32.53In the Money	$0.00In the Money	---In the Money	77In the Money	Filter Table By Strike Price of$135.00	IBMOut of the Money	$0.00Out of the Money	$0.19Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	83Out of the Money	2,912Out of the Money
IBMIn the Money	$29.25In the Money	$30.30In the Money	$27.48In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$140.00	IBMOut of the Money	$0.02Out of the Money	$0.24Out of the Money	$0.04Out of the Money	$-0.06Out of the Money	3Out of the Money	1,833Out of the Money
IBMIn the Money	$24.40In the Money	$25.20In the Money	$23.68In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$145.00	IBMOut of the Money	$0.03Out of the Money	$0.11Out of the Money	$0.07Out of the Money	$-0.06Out of the Money	68Out of the Money	3,405Out of the Money
IBMIn the Money	$19.35In the Money	$20.50In the Money	$18.89In the Money	$-1.01In the Money	7In the Money	24In the Money	Filter Table By Strike Price of$150.00	IBMOut of the Money	$0.05Out of the Money	$0.16Out of the Money	$0.08Out of the Money	$-0.05Out of the Money	25Out of the Money	2,967Out 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$14.75In the Money	$15.45In the Money	$15.03In the Money	$0.00In the Money	---In the Money	42In the Money	Filter Table By Strike Price of$155.00	IBMOut of the Money	$0.20Out of the Money	$0.24Out of the Money	$0.23Out of the Money	$-0.02Out of the Money	44Out of the Money	11,391Out 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$157.50	IBMOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$10.25In the Money	$10.60In the Money	$10.22In the Money	$-0.08In the Money	8In the Money	1,834In the Money	Filter Table By Strike Price of$160.00	IBMOut of the Money	$0.52Out of the Money	$0.58Out of the Money	$0.58Out of the Money	$-0.06Out of the Money	64Out of the Money	2,677Out 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$162.50	IBMOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$6.20In the Money	$6.40In the Money	$6.02In the Money	$-0.43In the Money	42In the Money	2,557In the Money	Filter Table By Strike Price of$165.00	IBMOut of the Money	$1.38Out of the Money	$1.46Out of the Money	$1.55Out of the Money	$0.09Out of the Money	719Out of the Money	4,267Out of the Money
IBMUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$167.50Underlying issue's last price	IBMUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price
IBMNear the Money	$3.10Near the Money	$3.20Near the Money	$3.10Near the Money	$-0.20Near the Money	1,727Near the Money	4,207Near the Money	Filter Table By Strike Price of$170.00	IBMIn the Money	$3.20In the Money	$3.40In the Money	$3.38In the Money	$0.08In the Money	845In the Money	4,806In the Money
IBMOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$172.50	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	$1.25Out of the Money	$1.30Out of the Money	$1.30Out of the Money	$-0.06Out of the Money	592Out of the Money	2,866Out of the Money	Filter Table By Strike Price of$175.00	IBMIn the Money	$6.45In the Money	$6.65In the Money	$6.95In the Money	$0.25In the Money	16In the Money	2,032In the Money
IBMOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$177.50	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	$0.40Out of the Money	$0.45Out of the Money	$0.43Out of the Money	$-0.10Out of the Money	161Out of the Money	2,863Out of the Money	Filter Table By Strike Price of$180.00	IBMIn the Money	$10.35In the Money	$11.35In the Money	$11.25In the Money	$-0.49In the Money	5In the Money	1,087In the Money
IBMOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$182.50	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	$0.12Out of the Money	$0.25Out of the Money	$0.16Out of the Money	$-0.07Out of the Money	8Out of the Money	3,055Out of the Money	Filter Table By Strike Price of$185.00	IBMIn the Money	$15.30In the Money	$16.65In the Money	$16.26In the Money	$0.26In the Money	2,375In the Money	621In the Money
IBMOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out 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	$0.05Out of the Money	$0.13Out of the Money	$0.12Out of the Money	$0.02Out of the Money	2Out of the Money	1,734Out of the Money	Filter Table By Strike Price of$190.00	IBMIn the Money	$20.45In the Money	$21.65In the Money	$21.20In the Money	$0.20In the Money	1,380In the Money	267In the Money
IBMOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out 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	$0.05Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	4,326Out of the Money	Filter Table By Strike Price of$195.00	IBMIn the Money	$24.60In the Money	$26.65In the Money	$26.15In the Money	$0.75In the Money	155In the Money	31In the Money
IBMOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$0.00Out of the Money	10Out of the Money	11,212Out of the Money	Filter Table By Strike Price of$200.00	IBMIn the Money	$30.25In the Money	$31.60In the Money	$34.20In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	$0.02Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	676Out of the Money	Filter Table By Strike Price of$205.00	IBMIn the Money	$35.55In the Money	$36.65In the Money	$39.15In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.03Out of the Money	$-0.09Out of the Money	17Out of the Money	3,421Out of the Money	Filter Table By Strike Price of$210.00	IBMIn the Money	$40.55In the Money	$41.60In the Money	$42.70In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.18Out of the Money	$0.13Out of the Money	1Out of the Money	2,901Out of the Money	Filter Table By Strike Price of$215.00	IBMIn the Money	$45.55In the Money	$46.60In the Money	$48.05In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	$0.01Out of the Money	$0.24Out of the Money	$0.12Out of the Money	$-0.01Out of the Money	25Out of the Money	3,659Out of the Money	Filter Table By Strike Price of$220.00	IBMIn the Money	$50.25In the Money	$51.60In the Money	$52.53In the Money	$0.00In the Money	---In the Money	2In the Money
IBMOut of the Money	$0.00Out of the Money	$0.19Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	431Out of the Money	Filter Table By Strike Price of$225.00	IBMIn the Money	$55.25In the Money	$56.60In the Money	$57.55In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.09Out of the Money	$0.05Out of the Money	2Out of the Money	953Out of the Money	Filter Table By Strike Price of$230.00	IBMIn the Money	$60.55In the Money	$61.60In the Money	$56.60In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	$0.00Out of the Money	$0.23Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,069Out of the Money	Filter Table By Strike Price of$235.00	IBMIn the Money	$65.55In the Money	$66.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	$0.02Out of the Money	$0.23Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	258Out of the Money	Filter Table By Strike Price of$240.00	IBMIn the Money	$70.25In the Money	$71.60In the Money	$51.80In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	$0.01Out of the Money	$0.23Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money	Filter Table By Strike Price of$245.00	IBMIn the Money	$75.25In the Money	$76.60In 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	$0.23Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	113Out of the Money	Filter Table By Strike Price of$250.00	IBMIn the Money	$80.25In the Money	$81.60In 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	$0.23Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money	Filter Table By Strike Price of$255.00	IBMIn the Money	$85.25In the Money	$86.60In 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	$0.15Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	385Out of the Money	Filter Table By Strike Price of$260.00	IBMIn the Money	$90.25In the Money	$91.60In 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	$0.23Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money	Filter Table By Strike Price of$265.00	IBMIn the Money	$95.40In the Money	$96.55In 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	$0.23Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money	Filter Table By Strike Price of$270.00	IBMIn the Money	$100.25In the Money	$101.60In 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	$0.23Out of the Money	$0.01Out 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	$105.25In the Money	$106.60In 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	$0.23Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	135Out of the Money	Filter Table By Strike Price of$280.00	IBMIn the Money	$110.25In the Money	$111.60In 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	$0.23Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	86Out of the Money	Filter Table By Strike Price of$290.00	IBMIn the Money	$120.55In the Money	$121.60In 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 June 21, 2024)

Put Options (expires Friday June 21, 2024)