Stocks Options

LAST PRICE
172.4600
TODAY'S CHANGE (%)
Trending Down-1.4600 (-0.8395%)

Bid / Lots
172.0200/ 4
Ask / Lots
172.5000/ 5
Open / Previous Close
173.9700 / 173.9200
Day Range
Low 171.4000
High 174.9600
52 Week Range
Low 129.1800
High 199.1800
Volume
10,182,025
above 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 20.424

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	$75.50In the Money	$79.75In 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	$0.34Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$70.55In the Money	$74.70In 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	$0.34Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$65.55In the Money	$69.90In 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	$0.41Out 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	$64.85In 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	$0.41Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$55.55In the Money	$59.80In 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	$0.41Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$50.60In the Money	$54.70In 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	$0.41Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
IBMIn the Money	$45.60In the Money	$49.70In 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	$0.34Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$40.60In the Money	$44.95In the Money	$44.00In the Money	$44.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$130.00	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	$35.65In the Money	$39.75In 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	$0.24Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$30.65In the Money	$34.65In 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	$0.00Out of the Money	$0.35Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
IBMIn the Money	$27.65In the Money	$31.80In 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	$0.00Out of the Money	$0.41Out 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	$30.70In 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	$0.00Out of the Money	$0.41Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$25.65In the Money	$29.90In 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	$0.00Out of the Money	$0.17Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
IBMIn the Money	$24.65In 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$146.00	IBMOut of the Money	$0.00Out of the Money	$0.42Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$23.65In the Money	$27.80In 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	$0.00Out of the Money	$0.42Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$22.35In the Money	$26.85In 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	$0.00Out of the Money	$0.42Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$21.70In the Money	$25.90In 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	$0.00Out of the Money	$0.42Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$20.70In the Money	$24.85In 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	$0.05Out of the Money	$0.26Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
IBMIn the Money	$18.20In the Money	$22.50In 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	$0.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$15.70In 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$155.00	IBMOut of the Money	$0.00Out of the Money	$0.27Out of the Money	$0.06Out of the Money	$-0.03Out of the Money	2Out of the Money	29Out of the Money
IBMIn the Money	$13.20In the Money	$17.30In 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	$0.29Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
IBMIn the Money	$10.75In the Money	$14.90In 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	$0.05Out of the Money	$0.21Out of the Money	$0.13Out of the Money	$0.03Out of the Money	17Out of the Money	45Out of the Money
IBMIn the Money	$8.35In the Money	$11.25In 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	$0.08Out of the Money	$0.22Out of the Money	$0.18Out of the Money	$-0.01Out of the Money	11Out of the Money	22Out of the Money
IBMIn the Money	$5.95In the Money	$8.85In the Money	$8.11In the Money	$-0.68In the Money	1In the Money	51In the Money	Filter Table By Strike Price of$165.00	IBMOut of the Money	$0.24Out of the Money	$0.47Out of the Money	$0.34Out of the Money	$0.06Out of the Money	32Out of the Money	97Out of the Money
IBMIn the Money	$5.20In the Money	$6.15In the Money	$5.15In the Money	$-2.04In the Money	12In the Money	19In the Money	Filter Table By Strike Price of$167.50	IBMOut of the Money	$0.50Out of the Money	$0.72Out of the Money	$0.54Out of the Money	$0.04Out of the Money	38Out of the Money	38Out of the Money
IBMUnderlying issue's last price	$3.20Underlying issue's last price	$4.65Underlying issue's last price	$3.90Underlying issue's last price	$-1.45Underlying issue's last price	45Underlying issue's last price	917Underlying issue's last price	Filter Table By Strike Price of$170.00Underlying issue's last price	IBMUnderlying issue's last price	$1.01Underlying issue's last price	$1.26Underlying issue's last price	$1.09Underlying issue's last price	$0.17Underlying issue's last price	52Underlying issue's last price	243Underlying issue's last price
IBMNear the Money	$2.18Near the Money	$3.20Near the Money	$2.21Near the Money	$-1.44Near the Money	161Near the Money	60Near the Money	Filter Table By Strike Price of$172.50	IBMIn the Money	$1.89In the Money	$2.55In the Money	$2.44In the Money	$0.76In the Money	18In the Money	137In the Money
IBMNear the Money	$1.05Near the Money	$1.46Near the Money	$1.07Near the Money	$-1.08Near the Money	155Near the Money	935Near the Money	Filter Table By Strike Price of$175.00	IBMIn the Money	$3.20In the Money	$4.30In the Money	$3.80In the Money	$0.98In the Money	12In the Money	9In the Money
IBMOut of the Money	$0.14Out of the Money	$0.75Out of the Money	$0.48Out of the Money	$-0.82Out of the Money	36Out of the Money	27Out of the Money	Filter Table By Strike Price of$177.50	IBMIn the Money	$4.90In the Money	$6.00In the Money	$6.00In the Money	$6.00In the Money	2In the Money	---In the Money
IBMOut of the Money	$0.13Out of the Money	$0.39Out of the Money	$0.28Out of the Money	$-0.43Out of the Money	24Out of the Money	156Out of the Money	Filter Table By Strike Price of$180.00	IBMIn the Money	$7.05In the Money	$8.55In the Money	$11.40In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	$0.10Out of the Money	$0.21Out of the Money	$0.14Out of the Money	$-0.26Out of the Money	15Out of the Money	12Out of the Money	Filter Table By Strike Price of$182.50	IBMIn the Money	$9.25In the Money	$12.15In the Money	$0.00In the Money	$0.00In 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	$-0.12Out of the Money	9Out of the Money	124Out of the Money	Filter Table By Strike Price of$185.00	IBMIn the Money	$10.35In the Money	$14.65In 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	$0.25Out of the Money	$0.10Out of the Money	$-0.08Out of the Money	2Out of the Money	11Out of the Money	Filter Table By Strike Price of$187.50	IBMIn the Money	$12.80In the Money	$17.15In 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	$0.10Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$190.00	IBMIn the Money	$15.60In the Money	$19.65In 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	$0.27Out 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$192.50	IBMIn the Money	$17.80In the Money	$22.15In 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	$0.25Out of the Money	$0.03Out of the Money	$-0.34Out of the Money	80Out of the Money	10Out of the Money	Filter Table By Strike Price of$195.00	IBMIn the Money	$20.30In the Money	$24.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	---Out 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	---In the Money	---In 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	$0.35Out 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$200.00	IBMIn the Money	$25.30In the Money	$29.65In 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	$0.35Out 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	$30.30In the Money	$34.65In 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	$0.41Out 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	$35.30In the Money	$39.65In 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	$0.41Out 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	$40.35In the Money	$44.65In 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	$0.34Out 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	$45.30In the Money	$49.65In 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	$0.41Out 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	$50.30In the Money	$54.65In 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	$0.41Out 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	$55.30In the Money	$59.65In 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	$0.41Out 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	$60.35In the Money	$64.65In 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	$0.34Out 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$240.00	IBMIn the Money	$65.35In the Money	$69.65In 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	$0.34Out 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	$70.35In the Money	$74.65In 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)