Stocks Options

LAST PRICE
224.8550
TODAY'S CHANGE (%)
Trending Up2.1350 (0.9586%)

Bid / Lots
224.7900/ 1
Ask / Lots
224.8500/ 2
Open / Previous Close
223.7500 / 222.7200
Day Range
Low 223.2700
High 225.3300
52 Week Range
Low 135.8700
High 225.3300
Volume
1,970,495
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 21.320

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

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
IBMIn the Money	$124.15In the Money	$125.25In the Money	$118.99In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$100.00	IBMOut of the Money	---Out of the Money	$2.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$119.10In the Money	$120.25In 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	$2.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$114.40In the Money	$115.55In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$109.25In the Money	$110.60In 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	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$104.35In the Money	$105.50In 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	$1.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$99.25In the Money	$100.40In 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	$1.00Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IBMIn the Money	$94.20In the Money	$95.30In 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	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$89.20In the Money	$90.80In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$84.20In the Money	$85.55In 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	$1.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$79.20In the Money	$80.40In 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	---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
IBMIn the Money	$74.25In the Money	$76.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$150.00	IBMOut of the Money	---Out 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
IBMIn the Money	$69.20In the Money	$70.70In 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	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
IBMIn the Money	$64.20In the Money	$65.20In 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	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
IBMIn the Money	$59.50In the Money	$60.30In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$54.20In the Money	$55.80In the Money	$0.00In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$49.35In the Money	$50.30In the Money	$42.05In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$175.00	IBMOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
IBMIn the Money	$44.25In the Money	$45.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$180.00	IBMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.14Out of the Money	1Out of the Money	42Out of the Money
IBMIn the Money	$39.25In the Money	$41.40In the Money	$31.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$185.00	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	48Out of the Money
IBMIn the Money	$36.75In the Money	$38.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$187.50	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
IBMIn the Money	$34.25In the Money	$35.45In the Money	$34.79In the Money	$20.07In the Money	5In the Money	28In the Money	Filter Table By Strike Price of$190.00	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	46Out of the Money
IBMIn the Money	$31.80In the Money	$33.10In the Money	$21.20In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$192.50	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	1Out of the Money
IBMIn the Money	$29.55In the Money	$30.10In the Money	$25.57In the Money	$0.00In the Money	---In the Money	55In the Money	Filter Table By Strike Price of$195.00	IBMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	55Out of the Money	149Out of the Money
IBMIn the Money	$26.90In the Money	$27.60In the Money	$26.90In the Money	$1.05In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$197.50	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	2Out of the Money
IBMIn the Money	$24.55In the Money	$25.10In the Money	$24.73In the Money	$3.83In the Money	12In the Money	74In the Money	Filter Table By Strike Price of$200.00	IBMOut of the Money	---Out of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	173Out of the Money
IBMIn the Money	$22.00In the Money	$22.65In the Money	$19.20In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$202.50	IBMOut of the Money	---Out of the Money	$0.17Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	4Out of the Money	21Out of the Money
IBMIn the Money	$19.65In the Money	$20.05In the Money	$19.11In the Money	$2.66In the Money	5In the Money	793In 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	$-0.01Out of the Money	4Out of the Money	277Out of the Money
IBMIn the Money	$17.10In the Money	$17.65In the Money	$17.01In the Money	$4.54In the Money	16In the Money	46In the Money	Filter Table By Strike Price of$207.50	IBMOut of the Money	---Out of the Money	$0.07Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	80Out of the Money
IBMIn the Money	$14.70In the Money	$15.05In the Money	$14.80In the Money	$3.10In the Money	14In the Money	1,024In 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	$-0.01Out of the Money	4Out of the Money	329Out of the Money
IBMIn the Money	$12.15In the Money	$12.50In the Money	$12.61In the Money	$2.41In the Money	179In the Money	193In the Money	Filter Table By Strike Price of$212.50	IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	6Out of the Money	353Out of the Money
IBMIn the Money	$9.70In the Money	$10.10In the Money	$9.78In the Money	$3.50In the Money	8In the Money	189In the Money	Filter Table By Strike Price of$215.00	IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	35Out of the Money	486Out of the Money
IBMIn the Money	$7.20In the Money	$7.55In the Money	$7.21In the Money	$1.96In the Money	23In the Money	135In the Money	Filter Table By Strike Price of$217.50	IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	17Out of the Money	497Out of the Money
IBMIn the Money	$4.70In the Money	$5.00In the Money	$4.48In the Money	$1.39In the Money	202In the Money	639In the Money	Filter Table By Strike Price of$220.00	IBMOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.27Out of the Money	101Out of the Money	1,070Out of the Money
IBMUnderlying issue's last price	$2.23Underlying issue's last price	$2.45Underlying issue's last price	$2.35Underlying issue's last price	$1.02Underlying issue's last price	1,049Underlying issue's last price	1,058Underlying issue's last price	Filter Table By Strike Price of$222.50Underlying issue's last price	IBMUnderlying issue's last price	---Underlying issue's last price	$0.03Underlying issue's last price	$0.01Underlying issue's last price	$-1.00Underlying issue's last price	443Underlying issue's last price	356Underlying issue's last price
IBMNear the Money	$0.15Near the Money	$0.20Near the Money	$0.17Near the Money	$-0.15Near the Money	5,405Near the Money	1,822Near the Money	Filter Table By Strike Price of$225.00	IBMIn the Money	$0.27In the Money	$0.48In the Money	$0.27In the Money	$-2.43In the Money	711In the Money	188In the Money
IBMNear the Money	---Near the Money	$0.01Near the Money	$0.02Near the Money	$-0.07Near the Money	76Near the Money	1,408Near the Money	Filter Table By Strike Price of$227.50	IBMIn the Money	$2.43In the Money	$2.90In the Money	$3.75In the Money	$-4.45In the Money	1In the Money	15In the Money
IBMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	14Out of the Money	1,235Out of the Money	Filter Table By Strike Price of$230.00	IBMIn the Money	$3.80In the Money	$5.75In the Money	$5.20In the Money	$-4.80In the Money	4In the Money	39In the Money
IBMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	2Out of the Money	40Out of the Money	Filter Table By Strike Price of$232.50	IBMIn the Money	$7.10In the Money	$9.05In the Money	$15.20In the Money	$0.00In the Money	---In the Money	2In the Money
IBMOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money	Filter Table By Strike Price of$235.00	IBMIn the Money	$9.60In the Money	$11.00In the Money	$10.50In the Money	$10.50In the Money	5In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.50Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	8Out of the Money	133Out of the Money	Filter Table By Strike Price of$237.50	IBMIn the Money	$11.35In the Money	$13.70In the Money	$18.55In 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	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	28Out of the Money	Filter Table By Strike Price of$240.00	IBMIn the Money	$14.20In the Money	$16.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.50Out 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$242.50	IBMIn the Money	$16.80In the Money	$19.35In the Money	$17.45In the Money	$17.45In the Money	1In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$245.00	IBMIn the Money	$19.60In the Money	$21.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.50Out 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$247.50	IBMIn the Money	$22.05In the Money	$24.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.75Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$250.00	IBMIn the Money	$23.80In the Money	$26.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.38Out 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$255.00	IBMIn the Money	$29.55In the Money	$31.85In 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$260.00	IBMIn the Money	$33.55In the Money	$37.00In the Money	$42.30In 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$265.00	IBMIn the Money	$38.60In the Money	$42.00In 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$270.00	IBMIn the Money	$43.70In the Money	$47.00In 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$275.00	IBMIn the Money	$48.85In the Money	$52.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.37Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$280.00	IBMIn the Money	$53.75In the Money	$57.00In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$285.00	IBMIn the Money	$58.70In the Money	$62.00In 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$290.00	IBMIn the Money	$63.75In the Money	$67.00In 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 October 04, 2024)

Put Options (expires Friday October 04, 2024)