Stocks Options

LAST PRICE
220.0250
TODAY'S CHANGE (%)
Trending Down-0.8150 (-0.3690%)

Bid / Lots
220.0000/ 1
Ask / Lots
220.0500/ 1
Open / Previous Close
220.6500 / 220.8400
Day Range
Low 219.8100
High 221.3200
52 Week Range
Low 135.8700
High 224.1500
Volume
909,266
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 21.379

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	$119.55In the Money	$121.25In the Money	$121.03In the Money	$121.03In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$100.00	IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$114.60In the Money	$115.65In 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	$0.37Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$109.55In the Money	$110.50In 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	$0.37Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$104.50In the Money	$105.45In 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	$0.37Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$99.20In the Money	$101.00In 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	$0.37Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$94.50In the Money	$95.45In 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	$0.01Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IBMIn the Money	$89.25In 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$130.00	IBMOut of the Money	---Out 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	$84.50In the Money	$85.45In 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	$0.37Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$79.50In the Money	$80.50In 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	$0.37Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$74.50In the Money	$76.05In 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	$0.37Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$69.55In the Money	$70.50In 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	$0.37Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$64.40In the Money	$65.75In 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	18Out of the Money
IBMIn the Money	$59.50In the Money	$60.50In 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	$0.38Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
IBMIn the Money	$54.35In the Money	$56.10In 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	$0.38Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$49.60In the Money	$50.55In 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	$0.38Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$44.30In the Money	$46.45In the Money	$27.50In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$175.00	IBMOut of the Money	---Out of the Money	$0.38Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
IBMIn the Money	$39.60In the Money	$40.85In 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	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
IBMIn the Money	$34.65In the Money	$35.50In 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	$0.23Out of the Money	$0.01Out of the Money	$-0.08Out of the Money	31Out of the Money	38Out of the Money
IBMIn the Money	$29.65In the Money	$30.40In the Money	$14.72In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$190.00	IBMOut of the Money	---Out of the Money	$0.40Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
IBMIn the Money	$27.20In the Money	$28.05In 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	$0.39Out of the Money	$0.01Out of the Money	$0.01Out of the Money	1Out of the Money	---Out of the Money
IBMIn the Money	$24.90In the Money	$25.60In the Money	$26.24In the Money	$-1.39In the Money	1In the Money	55In the Money	Filter Table By Strike Price of$195.00	IBMOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	150Out of the Money
IBMIn the Money	$22.10In the Money	$22.95In the Money	$25.85In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$197.50	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	1Out of the Money
IBMIn the Money	$19.75In the Money	$21.00In the Money	$21.24In the Money	$-0.09In the Money	2In the Money	69In the Money	Filter Table By Strike Price of$200.00	IBMOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	76Out of the Money	171Out of the Money
IBMIn the Money	$17.25In the Money	$18.00In the Money	$21.10In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$202.50	IBMOut of the Money	$0.04Out of the Money	$0.17Out of the Money	$0.04Out of the Money	$-0.45Out of the Money	70Out of the Money	85Out of the Money
IBMIn the Money	$14.85In the Money	$15.80In the Money	$16.17In the Money	$-0.78In the Money	2In the Money	776In the Money	Filter Table By Strike Price of$205.00	IBMOut of the Money	$0.03Out of the Money	$0.25Out of the Money	$0.06Out of the Money	$-0.02Out of the Money	23Out of the Money	315Out of the Money
IBMIn the Money	$12.20In the Money	$13.00In the Money	$14.67In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$207.50	IBMOut of the Money	$0.08Out of the Money	$0.12Out of the Money	$0.10Out of the Money	$0.00Out of the Money	3Out of the Money	65Out of the Money
IBMIn the Money	$10.00In the Money	$10.60In the Money	$11.12In the Money	$-0.22In the Money	1In the Money	1,033In the Money	Filter Table By Strike Price of$210.00	IBMOut of the Money	$0.10Out of the Money	$0.19Out of the Money	$0.11Out of the Money	$-0.06Out of the Money	9Out of the Money	362Out of the Money
IBMIn the Money	$7.15In the Money	$8.35In the Money	$8.40In the Money	$-1.10In the Money	3In the Money	190In the Money	Filter Table By Strike Price of$212.50	IBMOut of the Money	$0.23Out of the Money	$0.28Out of the Money	$0.22Out of the Money	$-0.04Out of the Money	119Out of the Money	238Out of the Money
IBMIn the Money	$5.55In the Money	$5.85In the Money	$6.26In the Money	$-1.24In the Money	25In the Money	223In the Money	Filter Table By Strike Price of$215.00	IBMOut of the Money	$0.48Out of the Money	$0.54Out of the Money	$0.51Out of the Money	$-0.03Out of the Money	159Out of the Money	590Out of the Money
IBMIn the Money	$3.60In the Money	$3.85In the Money	$3.60In the Money	$-1.18In the Money	15In the Money	116In the Money	Filter Table By Strike Price of$217.50	IBMNear the Money	$1.00Near the Money	$1.05Near the Money	$1.05Near the Money	$0.00Near the Money	279Near the Money	297Near the Money
IBMUnderlying issue's last price	$2.09Underlying issue's last price	$2.17Underlying issue's last price	$2.16Underlying issue's last price	$-0.84Underlying issue's last price	168Underlying issue's last price	543Underlying issue's last price	Filter Table By Strike Price of$220.00Underlying issue's last price	IBMUnderlying issue's last price	$1.92Underlying issue's last price	$1.99Underlying issue's last price	$1.98Underlying issue's last price	$0.14Underlying issue's last price	208Underlying issue's last price	1,623Underlying issue's last price
IBMNear the Money	$1.04Near the Money	$1.12Near the Money	$1.06Near the Money	$-0.64Near the Money	550Near the Money	577Near the Money	Filter Table By Strike Price of$222.50	IBMIn the Money	$3.35In the Money	$3.55In the Money	$3.50In the Money	$0.30In the Money	175In the Money	285In the Money
IBMOut of the Money	$0.48Out of the Money	$0.50Out of the Money	$0.48Out of the Money	$-0.43Out of the Money	3,135Out of the Money	1,242Out of the Money	Filter Table By Strike Price of$225.00	IBMIn the Money	$5.30In the Money	$5.45In the Money	$4.85In the Money	$0.05In the Money	64In the Money	166In the Money
IBMOut of the Money	$0.19Out of the Money	$0.25Out of the Money	$0.28Out of the Money	$-0.20Out of the Money	115Out of the Money	871Out of the Money	Filter Table By Strike Price of$227.50	IBMIn the Money	$7.50In the Money	$7.75In the Money	$7.15In the Money	$0.60In the Money	2In the Money	40In the Money
IBMOut of the Money	$0.06Out of the Money	$0.14Out of the Money	$0.11Out of the Money	$-0.13Out of the Money	138Out of the Money	1,178Out of the Money	Filter Table By Strike Price of$230.00	IBMIn the Money	$9.80In the Money	$10.40In the Money	$9.00In the Money	$0.00In the Money	---In the Money	141In the Money
IBMOut of the Money	$0.03Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-0.11Out of the Money	16Out of the Money	41Out of the Money	Filter Table By Strike Price of$232.50	IBMIn the Money	$11.75In the Money	$12.95In the Money	$12.00In the Money	$12.00In the Money	2In the Money	---In the Money
IBMOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	4Out of the Money	51Out of the Money	Filter Table By Strike Price of$235.00	IBMIn the Money	$14.20In the Money	$15.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.23Out of the Money	$0.03Out of the Money	$-0.07Out of the Money	8Out of the Money	128Out of the Money	Filter Table By Strike Price of$237.50	IBMIn the Money	$17.30In the Money	$18.00In the Money	$18.55In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.20Out of the Money	1Out of the Money	28Out of the Money	Filter Table By Strike Price of$240.00	IBMIn the Money	$19.75In the Money	$20.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.40Out 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	$22.30In the Money	$23.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.39Out 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	$24.60In the Money	$25.40In 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	8Out of the Money	Filter Table By Strike Price of$250.00	IBMIn the Money	$28.00In the Money	$31.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.38Out 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	$32.95In the Money	$36.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.38Out 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$260.00	IBMIn the Money	$38.90In the Money	$40.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$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$265.00	IBMIn the Money	$44.00In the Money	$45.60In 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	$0.00Out 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	$49.60In the Money	$50.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.37Out 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$275.00	IBMIn the Money	$54.35In the Money	$55.60In 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	$59.70In the Money	$60.75In 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	1Out of the Money	Filter Table By Strike Price of$285.00	IBMIn the Money	$64.05In the Money	$65.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.01Out 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	$68.85In the Money	$70.55In 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)