Stocks Options

LAST PRICE
218.4300
TODAY'S CHANGE (%)
Trending Down-2.6500 (-1.1987%)

Bid / Lots
218.3900/ 1
Ask / Lots
218.4800/ 2
Open / Previous Close
220.6300 / 221.0800
Day Range
Low 215.9000
High 221.1000
52 Week Range
Low 135.8700
High 224.1500
Volume
1,289,257
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 21.351

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	$117.65In the Money	$119.05In the Money	$118.99In the Money	$-2.04In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$100.00	IBMOut of the Money	---Out of the Money	$0.77Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$113.05In the Money	$114.60In 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	$1.26Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$107.80In the Money	$109.60In 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	$0.77Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$102.50In the Money	$104.10In 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	$1.26Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$98.00In the Money	$99.10In 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	$0.77Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$92.90In the Money	$93.85In 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	$1.26Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IBMIn the Money	$87.10In the Money	$89.45In 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	$1.26Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$82.60In the Money	$84.60In 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	$1.26Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$77.65In the Money	$79.50In 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	$1.26Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$72.30In the Money	$74.30In 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	$1.26Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$67.45In the Money	$69.10In 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	$63.00In 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$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	$57.80In the Money	$59.20In 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	$1.26Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
IBMIn the Money	$53.10In the Money	$54.15In 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	$1.26Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$47.75In the Money	$49.10In 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	$1.19Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$42.70In the Money	$44.75In the Money	$42.05In the Money	$14.55In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$175.00	IBMOut of the Money	---Out of the Money	$1.26Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
IBMIn the Money	$37.90In the Money	$39.20In 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	$32.35In the Money	$34.25In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money
IBMIn the Money	$28.20In the Money	$28.90In 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	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money
IBMIn the Money	$25.65In the Money	$26.55In 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	$1.14Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IBMIn the Money	$23.30In the Money	$24.00In 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	$0.01Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.04Out of the Money	13Out of the Money	149Out of the Money
IBMIn the Money	$20.70In the Money	$21.35In 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	$1.00Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IBMIn the Money	$18.20In the Money	$19.10In the Money	$19.14In the Money	$-1.86In the Money	1In the Money	78In the Money	Filter Table By Strike Price of$200.00	IBMOut of the Money	$0.02Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$-0.02Out of the Money	2Out of the Money	172Out of the Money
IBMIn the Money	$15.85In the Money	$16.45In 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	$0.03Out of the Money	$0.17Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
IBMIn the Money	$13.15In the Money	$13.80In the Money	$14.06In the Money	$-0.33In the Money	22In the Money	765In the Money	Filter Table By Strike Price of$205.00	IBMOut of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$0.01Out of the Money	28Out of the Money	309Out of the Money
IBMIn the Money	$11.00In the Money	$11.35In the Money	$12.55In the Money	$0.00In the Money	---In the Money	46In the Money	Filter Table By Strike Price of$207.50	IBMOut of the Money	$0.08Out of the Money	$0.18Out of the Money	$0.12Out of the Money	$-0.02Out of the Money	7Out of the Money	63Out of the Money
IBMIn the Money	$8.60In the Money	$9.35In the Money	$8.65In the Money	$-1.85In the Money	2In the Money	1,033In the Money	Filter Table By Strike Price of$210.00	IBMOut of the Money	$0.15Out of the Money	$0.22Out of the Money	$0.17Out of the Money	$0.03Out of the Money	105Out of the Money	400Out of the Money
IBMIn the Money	$6.25In the Money	$6.60In the Money	$6.45In the Money	$-1.95In the Money	6In the Money	192In the Money	Filter Table By Strike Price of$212.50	IBMOut of the Money	$0.32Out of the Money	$0.40Out of the Money	$0.31Out of the Money	$0.11Out of the Money	47Out of the Money	283Out of the Money
IBMIn the Money	$3.35In the Money	$4.40In the Money	$4.22In the Money	$-0.63In the Money	14In the Money	195In the Money	Filter Table By Strike Price of$215.00	IBMOut of the Money	$0.69Out of the Money	$0.76Out of the Money	$0.58Out of the Money	$0.23Out of the Money	434Out of the Money	594Out of the Money
IBMUnderlying issue's last price	$2.38Underlying issue's last price	$2.58Underlying issue's last price	$2.86Underlying issue's last price	$-0.59Underlying issue's last price	147Underlying issue's last price	113Underlying issue's last price	Filter Table By Strike Price of$217.50Underlying issue's last price	IBMUnderlying issue's last price	$1.43Underlying issue's last price	$1.52Underlying issue's last price	$1.51Underlying issue's last price	$0.67Underlying issue's last price	158Underlying issue's last price	418Underlying issue's last price
IBMNear the Money	$1.27Near the Money	$1.34Near the Money	$1.59Near the Money	$-1.01Near the Money	108Near the Money	685Near the Money	Filter Table By Strike Price of$220.00	IBMIn the Money	$2.70In the Money	$2.84In the Money	$2.39In the Money	$0.87In the Money	185In the Money	1,523In the Money
IBMOut of the Money	$0.52Out of the Money	$0.63Out of the Money	$0.58Out of the Money	$-0.87Out of the Money	213Out of the Money	1,124Out of the Money	Filter Table By Strike Price of$222.50	IBMIn the Money	$4.05In the Money	$4.70In the Money	$4.23In the Money	$1.34In the Money	16In the Money	278In the Money
IBMOut of the Money	$0.19Out of the Money	$0.24Out of the Money	$0.22Out of the Money	$-0.48Out of the Money	942Out of the Money	2,859Out of the Money	Filter Table By Strike Price of$225.00	IBMIn the Money	$6.40In the Money	$7.00In the Money	$6.70In the Money	$1.35In the Money	3In the Money	165In the Money
IBMOut of the Money	$0.06Out of the Money	$0.11Out of the Money	$0.09Out of the Money	$-0.22Out of the Money	466Out of the Money	953Out of the Money	Filter Table By Strike Price of$227.50	IBMIn the Money	$8.90In the Money	$9.35In the Money	$7.50In the Money	$0.00In the Money	---In the Money	34In the Money
IBMOut of the Money	$0.03Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$-0.10Out of the Money	33Out of the Money	1,288Out of the Money	Filter Table By Strike Price of$230.00	IBMIn the Money	$10.90In the Money	$11.75In the Money	$9.00In the Money	$0.00In the Money	---In the Money	141In the Money
IBMOut of the Money	---Out of the Money	$0.07Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	5Out of the Money	42Out of the Money	Filter Table By Strike Price of$232.50	IBMIn the Money	$13.90In the Money	$14.40In the Money	$15.20In the Money	$3.20In the Money	1In the Money	2In the Money
IBMOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.01Out of the Money	3Out of the Money	50Out of the Money	Filter Table By Strike Price of$235.00	IBMIn the Money	$16.35In the Money	$16.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$1.27Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	133Out of the Money	Filter Table By Strike Price of$237.50	IBMIn the Money	$18.85In the Money	$19.60In the Money	$18.55In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$1.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money	Filter Table By Strike Price of$240.00	IBMIn the Money	$20.95In 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	$1.00Out 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	$23.50In 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	$0.79Out 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	$24.70In the Money	$27.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.98Out 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	$29.70In the Money	$32.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.38Out 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	$34.70In the Money	$37.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$1.07Out 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	$39.75In the Money	$42.35In the Money	$42.30In the Money	$42.30In the Money	1In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.84Out 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	$44.90In the Money	$47.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$1.22Out 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	$50.05In the Money	$52.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.97Out 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	$55.50In the Money	$56.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$1.26Out 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	$61.00In the Money	$62.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$1.03Out 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	$66.15In the Money	$67.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.97Out 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	$70.80In the Money	$72.05In 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)