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 19, 2024)
Put Options (expires Friday July 19, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
IBMIn the Money	$95.60In the Money	$99.90In the Money	$93.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$75.00	IBMOut of the Money	$0.00Out of the Money	$1.08Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
IBMIn the Money	$90.65In the Money	$94.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	IBMOut of the Money	$0.00Out of the Money	$0.28Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
IBMIn the Money	$85.65In the Money	$90.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	IBMOut of the Money	$0.00Out of the Money	$0.88Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
IBMIn the Money	$80.70In the Money	$84.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	IBMOut of the Money	$0.00Out of the Money	$0.88Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
IBMIn the Money	$75.70In the Money	$80.00In 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	$0.28Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
IBMIn the Money	$70.75In the Money	$75.00In the Money	$73.15In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$100.00	IBMOut of the Money	$0.01Out of the Money	$0.23Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
IBMIn the Money	$65.55In the Money	$70.10In the Money	$65.00In 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	$0.28Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
IBMIn the Money	$60.80In the Money	$65.15In 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	$0.28Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
IBMIn the Money	$55.85In the Money	$60.20In the Money	$54.85In 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	$0.28Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money
IBMIn the Money	$50.85In the Money	$55.20In the Money	$45.47In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$120.00	IBMOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.53Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
IBMIn the Money	$45.90In the Money	$50.20In the Money	$40.19In 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	$0.11Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	234Out of the Money
IBMIn the Money	$40.95In the Money	$45.05In the Money	$38.48In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$130.00	IBMOut of the Money	$0.00Out of the Money	$0.24Out of the Money	$0.06Out of the Money	$-0.03Out of the Money	217Out of the Money	78Out of the Money
IBMIn the Money	$35.95In the Money	$40.20In the Money	$34.39In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$135.00	IBMOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	59Out of the Money
IBMIn the Money	$31.00In the Money	$35.20In the Money	$29.02In the Money	$0.00In the Money	---In the Money	82In the Money	Filter Table By Strike Price of$140.00	IBMOut of the Money	$0.01Out of the Money	$0.26Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	223Out of the Money
IBMIn the Money	$26.05In the Money	$30.30In the Money	$28.37In the Money	$-0.63In the Money	2In the Money	954In the Money	Filter Table By Strike Price of$145.00	IBMOut of the Money	$0.02Out of the Money	$0.27Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	405Out of the Money
IBMIn the Money	$21.10In the Money	$25.25In the Money	$22.45In the Money	$-1.35In the Money	2In the Money	81In the Money	Filter Table By Strike Price of$150.00	IBMOut of the Money	$0.10Out of the Money	$0.18Out of the Money	$0.14Out of the Money	$0.01Out of the Money	2Out of the Money	516Out of the Money
IBMIn the Money	---In the Money	---In 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	---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
IBMIn the Money	$16.20In the Money	$20.50In the Money	$17.25In the Money	$0.00In the Money	---In the Money	514In the Money	Filter Table By Strike Price of$155.00	IBMOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.23Out of the Money	$0.05Out of the Money	17Out of the Money	938Out of the Money
IBMIn the Money	---In the Money	---In 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	---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
IBMIn the Money	$11.40In the Money	$14.15In the Money	$12.98In the Money	$-2.22In the Money	15In the Money	366In the Money	Filter Table By Strike Price of$160.00	IBMOut of the Money	$0.30Out of the Money	$0.46Out of the Money	$0.40Out of the Money	$0.03Out of the Money	91Out of the Money	3,900Out of the Money
IBMIn the Money	---In the Money	---In 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	---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
IBMIn the Money	$8.40In the Money	$9.35In the Money	$9.08In the Money	$-1.33In the Money	34In the Money	1,570In the Money	Filter Table By Strike Price of$165.00	IBMOut of the Money	$0.85Out of the Money	$1.10Out of the Money	$1.03Out of the Money	$0.21Out of the Money	128Out of the Money	7,746Out of the Money
IBMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$167.50	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
IBMUnderlying issue's last price	$5.10Underlying issue's last price	$5.30Underlying issue's last price	$5.29Underlying issue's last price	$-1.31Underlying issue's last price	926Underlying issue's last price	6,109Underlying issue's last price	Filter Table By Strike Price of$170.00Underlying issue's last price	IBMUnderlying issue's last price	$2.10Underlying issue's last price	$2.29Underlying issue's last price	$2.14Underlying issue's last price	$0.21Underlying issue's last price	388Underlying issue's last price	3,358Underlying issue's last price
IBMNear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$172.50	IBMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMNear the Money	$2.48Near the Money	$2.65Near the Money	$2.66Near the Money	$-0.89Near the Money	1,276Near the Money	5,536Near the Money	Filter Table By Strike Price of$175.00	IBMIn the Money	$4.50In the Money	$4.70In the Money	$4.75In the Money	$0.76In the Money	233In the Money	1,156In 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$177.50	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	$1.07Out of the Money	$1.21Out of the Money	$1.16Out of the Money	$-0.57Out of the Money	1,867Out of the Money	7,777Out of the Money	Filter Table By Strike Price of$180.00	IBMIn the Money	$7.65In the Money	$8.75In the Money	$9.00In the Money	$0.45In the Money	6In the Money	700In 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$182.50	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	$0.30Out of the Money	$0.58Out of the Money	$0.52Out of the Money	$-0.28Out of the Money	214Out of the Money	2,464Out of the Money	Filter Table By Strike Price of$185.00	IBMIn the Money	$12.00In the Money	$13.40In the Money	$13.10In the Money	$1.24In the Money	5In the Money	607In 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$187.50	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	$0.18Out of the Money	$0.38Out of the Money	$0.21Out of the Money	$-0.16Out of the Money	66Out of the Money	2,028Out of the Money	Filter Table By Strike Price of$190.00	IBMIn the Money	$16.85In the Money	$19.65In the Money	$16.10In the Money	$0.00In the Money	---In the Money	410In 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$192.50	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	$0.07Out of the Money	$0.33Out of the Money	$0.10Out of the Money	$-0.10Out of the Money	29Out of the Money	935Out of the Money	Filter Table By Strike Price of$195.00	IBMIn the Money	$20.30In the Money	$24.65In the Money	$21.40In the Money	$0.00In the Money	---In the Money	65In 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	$0.01Out of the Money	$0.15Out of the Money	$0.08Out of the Money	$-0.04Out of the Money	2Out of the Money	1,372Out of the Money	Filter Table By Strike Price of$200.00	IBMIn the Money	$25.30In the Money	$29.65In the Money	$26.15In the Money	$0.00In the Money	---In the Money	3In the Money
IBMOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	782Out of the Money	Filter Table By Strike Price of$205.00	IBMIn the Money	$30.30In the Money	$34.65In the Money	$35.79In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	$0.00Out of the Money	$0.28Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	568Out of the Money	Filter Table By Strike Price of$210.00	IBMIn the Money	$35.30In the Money	$39.65In the Money	$42.55In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	662Out of the Money	Filter Table By Strike Price of$215.00	IBMIn the Money	$40.30In the Money	$44.65In the Money	$47.70In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	$0.00Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$0.01Out of the Money	88Out of the Money	878Out 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	$0.23Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	123Out of the Money	452Out of the Money	Filter Table By Strike Price of$225.00	IBMIn the Money	$50.35In the Money	$54.65In the Money	$30.95In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	$0.00Out of the Money	$0.23Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	697Out 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	$0.28Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	99Out of the Money	Filter Table By Strike Price of$235.00	IBMIn the Money	$60.40In the Money	$64.65In the Money	$65.85In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	$0.00Out of the Money	$0.28Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	438Out of the Money	Filter Table By Strike Price of$240.00	IBMIn the Money	$65.30In the Money	$69.65In the Money	$70.66In the Money	$0.00In the Money	---In the Money	2In the Money
IBMOut of the Money	$0.00Out of the Money	$0.28Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	128Out of the Money	Filter Table By Strike Price of$245.00	IBMIn the Money	$70.30In the Money	$74.65In the Money	$75.68In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	$0.00Out of the Money	$0.23Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	83Out of the Money	Filter Table By Strike Price of$250.00	IBMIn the Money	$75.45In the Money	$79.65In 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	$0.23Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	138Out of the Money	Filter Table By Strike Price of$260.00	IBMIn the Money	$85.30In the Money	$89.65In 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	$0.23Out of the Money	$0.02Out of the Money	$0.01Out of the Money	3Out of the Money	357Out of the Money	Filter Table By Strike Price of$270.00	IBMIn the Money	$95.30In the Money	$99.65In 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	$0.23Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	81Out of the Money	Filter Table By Strike Price of$280.00	IBMIn the Money	$105.35In the Money	$109.65In 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	$0.28Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$290.00	IBMIn the Money	$115.40In the Money	$119.65In 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 19, 2024)

Put Options (expires Friday July 19, 2024)