Stocks Options

LAST PRICE
220.1700
TODAY'S CHANGE (%)
Trending Down-0.3300 (-0.1497%)

Bid / Lots
220.0800/ 1
Ask / Lots
220.1300/ 2
Open / Previous Close
219.7800 / 220.5000
Day Range
Low 218.1600
High 221.1900
52 Week Range
Low 135.8700
High 221.1900
Volume
1,609,565
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 21.504

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	$119.50In the Money	$120.80In 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	$0.06Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$114.10In the Money	$115.95In 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	$0.07Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$109.35In the Money	$111.40In 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	$0.07Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$104.95In the Money	$105.90In 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	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$99.95In the Money	$100.85In 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	$0.07Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IBMIn the Money	$94.90In the Money	$95.90In 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	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$89.75In the Money	$90.90In 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	$0.07Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$84.40In the Money	$85.95In 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	$0.07Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$78.95In the Money	$80.85In 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	$0.08Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$74.10In the Money	$75.80In 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	$0.08Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
IBMIn the Money	$70.00In the Money	$70.90In the Money	$70.73In the Money	$27.40In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$150.00	IBMOut of the Money	---Out of the Money	$0.08Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
IBMIn the Money	$64.85In the Money	$65.85In 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	$0.08Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
IBMIn the Money	$58.95In the Money	$61.00In 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	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
IBMIn the Money	$54.90In the Money	$56.50In 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	$0.08Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
IBMIn the Money	$48.60In the Money	$50.80In 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	$0.09Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
IBMIn the Money	$44.70In the Money	$46.50In 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	$41.40In the Money	$43.45In 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	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
IBMIn the Money	$40.05In the Money	$41.05In 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	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
IBMIn the Money	$37.40In the Money	$38.45In 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	$35.05In the Money	$35.95In the Money	$29.25In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$185.00	IBMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	91Out of the Money
IBMIn the Money	$32.45In the Money	$33.45In 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	$0.09Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money
IBMIn the Money	$30.05In the Money	$30.95In 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	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	312Out of the Money
IBMIn the Money	$27.55In the Money	$28.45In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
IBMIn the Money	$24.10In the Money	$25.80In the Money	$20.80In the Money	$0.00In the Money	---In the Money	40In the Money	Filter Table By Strike Price of$195.00	IBMOut of the Money	$0.01Out 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	$21.75In the Money	$23.35In 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	$0.10Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money
IBMIn the Money	$19.35In the Money	$20.45In 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	$0.04Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	25Out of the Money	284Out of the Money
IBMIn the Money	$16.80In the Money	$18.00In 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	$0.10Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money
IBMIn the Money	$15.00In the Money	$15.50In the Money	$15.82In the Money	$0.75In the Money	2In the Money	699In the Money	Filter Table By Strike Price of$205.00	IBMOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.01Out of the Money	2Out of the Money	389Out of the Money
IBMIn the Money	$11.75In the Money	$13.00In the Money	$13.23In the Money	$0.60In the Money	1In the Money	160In the Money	Filter Table By Strike Price of$207.50	IBMOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	216Out of the Money	429Out of the Money
IBMIn the Money	$10.05In the Money	$10.50In the Money	$9.95In the Money	$0.16In the Money	1In the Money	456In the Money	Filter Table By Strike Price of$210.00	IBMOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.03Out of the Money	135Out of the Money	621Out of the Money
IBMIn the Money	$7.20In the Money	$8.00In the Money	$8.20In the Money	$0.07In the Money	25In the Money	482In the Money	Filter Table By Strike Price of$212.50	IBMOut of the Money	$0.09Out of the Money	$0.14Out of the Money	$0.11Out of the Money	$-0.07Out of the Money	155Out of the Money	639Out of the Money
IBMIn the Money	$5.45In the Money	$5.70In the Money	$6.22In the Money	$0.17In the Money	237In the Money	564In the Money	Filter Table By Strike Price of$215.00	IBMOut of the Money	$0.27Out of the Money	$0.30Out of the Money	$0.28Out of the Money	$-0.06Out of the Money	482Out of the Money	960Out of the Money
IBMIn the Money	$3.45In the Money	$3.60In the Money	$3.49In the Money	$-0.27In the Money	231In the Money	878In the Money	Filter Table By Strike Price of$217.50	IBMNear the Money	$0.71Near the Money	$0.80Near the Money	$0.73Near the Money	$-0.09Near the Money	266Near the Money	351Near the Money
IBMUnderlying issue's last price	$1.86Underlying issue's last price	$2.00Underlying issue's last price	$2.03Underlying issue's last price	$-0.37Underlying issue's last price	433Underlying issue's last price	1,449Underlying issue's last price	Filter Table By Strike Price of$220.00Underlying issue's last price	IBMUnderlying issue's last price	$1.63Underlying issue's last price	$1.72Underlying issue's last price	$1.60Underlying issue's last price	$-0.09Underlying issue's last price	431Underlying issue's last price	1,986Underlying issue's last price
IBMNear the Money	$0.90Near the Money	$0.95Near the Money	$0.90Near the Money	$-0.33Near the Money	711Near the Money	753Near the Money	Filter Table By Strike Price of$222.50	IBMIn the Money	$3.10In the Money	$3.25In the Money	$3.15In the Money	$0.05In the Money	64In the Money	115In the Money
IBMOut of the Money	$0.36Out of the Money	$0.43Out of the Money	$0.39Out of the Money	$-0.21Out of the Money	772Out of the Money	2,944Out of the Money	Filter Table By Strike Price of$225.00	IBMIn the Money	$5.05In the Money	$5.30In the Money	$5.50In the Money	$0.55In the Money	1In the Money	58In the Money
IBMOut of the Money	$0.15Out of the Money	$0.20Out of the Money	$0.18Out of the Money	$-0.09Out of the Money	72Out of the Money	613Out of the Money	Filter Table By Strike Price of$227.50	IBMIn the Money	$7.25In the Money	$7.65In the Money	$12.85In the Money	$0.00In the Money	---In the Money	7In the Money
IBMOut of the Money	$0.07Out of the Money	$0.14Out of the Money	$0.11Out of the Money	$-0.02Out of the Money	260Out of the Money	509Out of the Money	Filter Table By Strike Price of$230.00	IBMIn the Money	$9.65In the Money	$10.20In the Money	$12.55In the Money	$0.00In the Money	---In the Money	18In the Money
IBMOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	11Out of the Money	13Out of the Money	Filter Table By Strike Price of$232.50	IBMIn the Money	$12.05In the Money	$12.60In 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	$0.05Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	10Out of the Money	29Out of the Money	Filter Table By Strike Price of$235.00	IBMIn the Money	$14.60In the Money	$15.95In 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	1Out of the Money	2Out of the Money	Filter Table By Strike Price of$237.50	IBMIn the Money	$16.95In the Money	$17.70In 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	1Out of the Money	21Out of the Money	Filter Table By Strike Price of$240.00	IBMIn the Money	$19.50In the Money	$20.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.21Out 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	$24.45In the Money	$25.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.75Out 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	$29.40In the Money	$30.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.30Out 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	$34.40In the Money	$35.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.75Out 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	$39.35In the Money	$40.70In 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	$0.02Out of the Money	1Out of the Money	9Out of the Money	Filter Table By Strike Price of$265.00	IBMIn the Money	$43.50In the Money	$46.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.75Out 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	$48.75In the Money	$50.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.75Out 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	$54.20In the Money	$56.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.75Out 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	$59.20In the Money	$60.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.75Out 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	$64.25In the Money	$65.95In 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)