Stocks Options

LAST PRICE
171.3600
TODAY'S CHANGE (%)
Trending Down-0.5100 (-0.2967%)

Bid / Lots
171.3600/ 2
Ask / Lots
171.4000/ 1
Open / Previous Close
171.1200 / 171.8700
Day Range
Low 170.7400
High 172.5000
52 Week Range
Low 130.8300
High 199.1800
Volume
1,161,647
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 20.340

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

Call Options (expires Friday July 05, 2024)
Put Options (expires Friday July 05, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
IBMIn the Money	$75.55In the Money	$77.85In the Money	$0.00In 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	$0.06Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IBMIn the Money	$70.65In the Money	$72.75In 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	$0.00Out of the Money	$1.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$65.60In the Money	$67.80In 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	$0.00Out 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	$60.55In 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$110.00	IBMOut of the Money	$0.00Out 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	$55.75In the Money	$57.60In 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	$0.00Out 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	$50.80In the Money	$53.30In 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	$0.00Out of the Money	$0.37Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
IBMIn the Money	$45.65In the Money	$47.90In 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	$0.00Out of the Money	$0.09Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$40.75In the Money	$42.75In the Money	$44.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$130.00	IBMOut of the Money	$0.00Out 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	$35.70In the Money	$37.90In 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	$0.00Out of the Money	$0.38Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$30.70In the Money	$33.20In 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	$0.01Out of the Money	$0.08Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
IBMIn the Money	$27.75In the Money	$30.25In the Money	$0.00In the Money	$0.00In 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	$0.38Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$26.65In the Money	$28.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$144.00	IBMOut of the Money	$0.01Out of the Money	$0.38Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$25.70In the Money	$28.50In 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	$0.01Out of the Money	$0.14Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
IBMIn the Money	$24.70In the Money	$27.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$146.00	IBMOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$23.80In the Money	$25.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$147.00	IBMOut of the Money	$0.01Out of the Money	$1.28Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$23.30In the Money	$24.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$148.00	IBMOut of the Money	$0.01Out of the Money	$1.28Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$22.05In the Money	$23.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$149.00	IBMOut of the Money	$0.01Out of the Money	$0.11Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$20.75In the Money	$22.55In 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	$0.01Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
IBMIn the Money	$18.55In the Money	$19.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$152.50	IBMOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	125Out of the Money
IBMIn the Money	$15.80In the Money	$17.10In 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	$0.01Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
IBMIn the Money	$12.75In the Money	$15.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$157.50	IBMOut of the Money	$0.01Out of the Money	$0.17Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
IBMIn the Money	$11.30In the Money	$12.85In the Money	$13.50In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$160.00	IBMOut of the Money	$0.03Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money
IBMIn the Money	$8.85In the Money	$10.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$162.50	IBMOut of the Money	$0.06Out of the Money	$0.12Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
IBMIn the Money	$6.60In the Money	$6.95In the Money	$7.06In the Money	$-4.29In the Money	6In the Money	49In the Money	Filter Table By Strike Price of$165.00	IBMOut of the Money	$0.12Out of the Money	$0.20Out of the Money	$0.12Out of the Money	$-0.03Out of the Money	7Out of the Money	109Out of the Money
IBMIn the Money	$4.40In the Money	$4.60In the Money	$5.35In the Money	$0.58In the Money	1In the Money	38In the Money	Filter Table By Strike Price of$167.50	IBMOut of the Money	$0.36Out of the Money	$0.42Out of the Money	$0.38Out of the Money	$-0.07Out of the Money	28Out of the Money	103Out of the Money
IBMUnderlying issue's last price	$2.56Underlying issue's last price	$2.65Underlying issue's last price	$2.61Underlying issue's last price	$-0.44Underlying issue's last price	25Underlying issue's last price	970Underlying issue's last price	Filter Table By Strike Price of$170.00Underlying issue's last price	IBMUnderlying issue's last price	$0.96Underlying issue's last price	$1.02Underlying issue's last price	$0.79Underlying issue's last price	$-0.07Underlying issue's last price	16Underlying issue's last price	446Underlying issue's last price
IBMNear the Money	$1.22Near the Money	$1.28Near the Money	$1.24Near the Money	$-0.42Near the Money	188Near the Money	245Near the Money	Filter Table By Strike Price of$172.50	IBMIn the Money	$2.11In the Money	$2.20In the Money	$2.10In the Money	$-0.05In the Money	43In the Money	288In the Money
IBMOut of the Money	$0.48Out of the Money	$0.54Out of the Money	$0.52Out of the Money	$-0.16Out of the Money	539Out of the Money	1,234Out of the Money	Filter Table By Strike Price of$175.00	IBMIn the Money	$3.85In the Money	$4.05In the Money	$3.90In the Money	$0.35In the Money	3In the Money	414In the Money
IBMOut of the Money	$0.18Out of the Money	$0.23Out of the Money	$0.19Out of the Money	$-0.10Out of the Money	59Out of the Money	386Out of the Money	Filter Table By Strike Price of$177.50	IBMIn the Money	$6.00In the Money	$6.45In the Money	$5.43In the Money	$-0.91In the Money	7In the Money	74In the Money
IBMOut of the Money	$0.07Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$-0.05Out of the Money	136Out of the Money	568Out of the Money	Filter Table By Strike Price of$180.00	IBMIn the Money	$8.40In the Money	$8.80In the Money	$7.95In the Money	$1.65In the Money	1In the Money	274In the Money
IBMOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.02Out of the Money	10Out of the Money	87Out of the Money	Filter Table By Strike Price of$182.50	IBMIn the Money	$9.40In the Money	$12.40In the Money	$10.75In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.03Out of the Money	15Out of the Money	230Out of the Money	Filter Table By Strike Price of$185.00	IBMIn the Money	$13.40In the Money	$14.60In 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	$0.03Out of the Money	$0.02Out of the Money	$-0.11Out of the Money	10Out of the Money	36Out of the Money	Filter Table By Strike Price of$187.50	IBMIn the Money	$15.90In the Money	$16.40In 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	$0.04Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money	Filter Table By Strike Price of$190.00	IBMIn the Money	$18.30In the Money	$18.90In the Money	$11.80In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	$0.01Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$192.50	IBMIn the Money	$20.90In the Money	$22.25In 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	$0.22Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$195.00	IBMIn the Money	$22.65In the Money	$25.25In 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	$0.38Out 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$197.50	IBMIn the Money	$24.85In the Money	$27.00In 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	$0.38Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$200.00	IBMIn the Money	$27.30In the Money	$29.50In 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	$0.02Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$205.00	IBMIn the Money	$31.65In the Money	$34.50In 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	$0.65Out 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$210.00	IBMIn the Money	$37.30In the Money	$39.50In 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	$0.75Out 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$215.00	IBMIn the Money	$42.30In the Money	$44.50In 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	$0.38Out 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$220.00	IBMIn the Money	$47.30In the Money	$49.50In 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	$1.26Out 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$225.00	IBMIn the Money	$52.30In the Money	$54.50In 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	$0.37Out 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$230.00	IBMIn the Money	$57.30In the Money	$59.50In 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	$0.37Out 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$235.00	IBMIn the Money	$62.30In the Money	$64.50In 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	$0.57Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$240.00	IBMIn the Money	$67.30In the Money	$69.50In 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	$0.37Out 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$245.00	IBMIn the Money	$72.35In the Money	$74.25In 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 July 05, 2024)

Put Options (expires Friday July 05, 2024)