Stocks Options

LAST PRICE
219.7300
TODAY'S CHANGE (%)
Trending Up0.3800 (0.1732%)

Bid / Lots
219.7500/ 5
Ask / Lots
220.1000/ 1
Open / Previous Close
218.3100 / 219.3500
Day Range
Low 215.7980
High 220.2000
52 Week Range
Low 135.8700
High 224.1500
Volume
3,341,330
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 21.331

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	$119.10In the Money	$120.20In the Money	$118.99In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$100.00	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	$114.20In the Money	$115.30In 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	$109.40In the Money	$110.45In 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	$104.15In the Money	$105.35In 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	$98.85In the Money	$100.90In 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	$94.30In the Money	$95.65In 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	$0.37Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IBMIn the Money	$89.20In the Money	$90.40In 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	$84.25In the Money	$85.25In 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	$79.40In the Money	$80.80In 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	$74.35In the Money	$75.50In 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	---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	$69.15In the Money	$70.15In 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	$64.50In the Money	$65.45In 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	$0.37Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
IBMIn the Money	$59.25In the Money	$60.10In 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	$0.37Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
IBMIn the Money	$53.85In the Money	$56.00In 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	$0.37Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$49.20In the Money	$50.30In 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	$43.90In the Money	$45.55In the Money	$42.05In the Money	$0.00In the Money	---In the Money	3In 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	$38.75In the Money	$40.80In 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	$34.40In the Money	$35.35In 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	$0.68Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money
IBMIn the Money	$28.45In the Money	$30.15In 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	$0.39Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money
IBMIn the Money	$26.90In the Money	$27.60In 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	$0.40Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IBMIn the Money	$23.60In the Money	$25.75In 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	---Out of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	149Out of the Money
IBMIn the Money	$22.05In the Money	$22.60In 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	---Out 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	$18.20In the Money	$21.55In the Money	$19.43In the Money	$0.75In the Money	1In the Money	76In the Money	Filter Table By Strike Price of$200.00	IBMOut of the Money	---Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$0.00Out of the Money	1Out of the Money	173Out of the Money
IBMIn the Money	$16.15In the Money	$18.55In 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	---Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
IBMIn the Money	$13.65In the Money	$16.70In the Money	$14.20In the Money	$-0.90In the Money	6In the Money	769In the Money	Filter Table By Strike Price of$205.00	IBMOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	14Out of the Money	288Out of the Money
IBMIn the Money	$11.10In the Money	$12.50In the Money	$12.47In the Money	$1.38In the Money	2In the Money	47In the Money	Filter Table By Strike Price of$207.50	IBMOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$-0.02Out of the Money	11Out of the Money	64Out of the Money
IBMIn the Money	$9.70In the Money	$11.55In the Money	$9.57In the Money	$0.92In the Money	6In the Money	1,032In the Money	Filter Table By Strike Price of$210.00	IBMOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.07Out of the Money	55Out of the Money	376Out of the Money
IBMIn the Money	$6.25In the Money	$8.40In the Money	$6.55In the Money	$0.00In the Money	---In the Money	193In the Money	Filter Table By Strike Price of$212.50	IBMOut of the Money	$0.07Out of the Money	$0.13Out of the Money	$0.12Out of the Money	$-0.10Out of the Money	82Out of the Money	288Out of the Money
IBMIn the Money	$4.90In the Money	$5.20In the Money	$5.00In the Money	$-0.10In the Money	8In the Money	196In the Money	Filter Table By Strike Price of$215.00	IBMOut of the Money	$0.19Out of the Money	$0.26Out of the Money	$0.22Out of the Money	$-0.21Out of the Money	164Out of the Money	432Out of the Money
IBMUnderlying issue's last price	$2.47Underlying issue's last price	$3.10Underlying issue's last price	$3.07Underlying issue's last price	$0.02Underlying issue's last price	78Underlying issue's last price	138Underlying issue's last price	Filter Table By Strike Price of$217.50Underlying issue's last price	IBMUnderlying issue's last price	$0.59Underlying issue's last price	$0.68Underlying issue's last price	$0.65Underlying issue's last price	$-0.35Underlying issue's last price	226Underlying issue's last price	376Underlying issue's last price
IBMNear the Money	$1.35Near the Money	$1.41Near the Money	$1.41Near the Money	$-0.06Near the Money	376Near the Money	697Near the Money	Filter Table By Strike Price of$220.00	IBMIn the Money	$1.49In the Money	$1.63In the Money	$1.40In the Money	$-0.60In the Money	1,501In the Money	1,460In the Money
IBMNear the Money	$0.49Near the Money	$0.53Near the Money	$0.51Near the Money	$-0.26Near the Money	236Near the Money	1,133Near the Money	Filter Table By Strike Price of$222.50	IBMIn the Money	$2.77In the Money	$4.35In the Money	$3.20In the Money	$-0.62In the Money	9In the Money	268In the Money
IBMOut of the Money	$0.13Out of the Money	$0.15Out of the Money	$0.14Out of the Money	$-0.12Out of the Money	805Out of the Money	2,261Out of the Money	Filter Table By Strike Price of$225.00	IBMIn the Money	$5.15In the Money	$5.50In the Money	$5.54In the Money	$0.00In the Money	---In the Money	164In the Money
IBMOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.06Out of the Money	264Out of the Money	1,229Out of the Money	Filter Table By Strike Price of$227.50	IBMIn the Money	$7.55In the Money	$9.00In the Money	$8.20In the Money	$0.00In the Money	---In the Money	35In the Money
IBMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	82Out of the Money	1,264Out of the Money	Filter Table By Strike Price of$230.00	IBMIn the Money	$10.00In the Money	$11.50In the Money	$10.00In the Money	$1.00In the Money	4In the Money	35In the Money
IBMOut of the Money	---Out of the Money	$0.07Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money	Filter Table By Strike Price of$232.50	IBMIn the Money	$12.50In the Money	$13.05In the Money	$15.20In the Money	$0.00In the Money	---In the Money	2In the Money
IBMOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money	Filter Table By Strike Price of$235.00	IBMIn the Money	$15.00In the Money	$15.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.01Out 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	$17.50In the Money	$19.05In the Money	$18.55In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.38Out 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	$19.95In the Money	$20.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.38Out 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$242.50	IBMIn the Money	$21.15In the Money	$24.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.38Out 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	$24.95In the Money	$25.55In 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	$0.02Out 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	$28.50In the Money	$31.55In 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	$0.02Out 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	$34.90In the Money	$36.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.37Out 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$260.00	IBMIn the Money	$39.10In the Money	$41.10In the Money	$42.30In 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	$44.60In the Money	$45.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.37Out 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	$49.25In the Money	$51.30In 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	$54.40In the Money	$55.75In 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	6Out of the Money	Filter Table By Strike Price of$280.00	IBMIn the Money	$59.90In the Money	$61.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.37Out 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	$64.70In the Money	$65.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$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$290.00	IBMIn the Money	$69.65In the Money	$70.75In 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)