Stocks Options

LAST PRICE
220.8400
TODAY'S CHANGE (%)
Trending Down-2.5900 (-1.1592%)

Bid / Lots
220.3800/ 1
Ask / Lots
220.8300/ 1
Open / Previous Close
223.0000 / 223.4300
Day Range
Low 220.7700
High 224.1500
52 Week Range
Low 135.8700
High 224.1500
Volume
3,830,335
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 21.336

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	$120.05In the Money	$122.55In 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	---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	$115.50In the Money	$116.60In 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	$0.57Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$109.70In the Money	$112.70In 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	$0.57Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$105.20In the Money	$106.60In 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	$0.57Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$99.75In the Money	$102.35In 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	$0.57Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$94.85In the Money	$97.55In 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	$90.20In the Money	$92.70In 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	$85.10In the Money	$87.95In 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	$80.25In the Money	$82.80In 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	$75.20In the Money	$76.90In 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	---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	$70.05In the Money	$72.50In 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	$0.38Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$65.50In the Money	$66.85In 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	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
IBMIn the Money	$60.20In the Money	$61.95In 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	$55.55In the Money	$57.50In 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	$50.25In the Money	$52.00In 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	$44.65In the Money	$47.00In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
IBMIn the Money	$40.30In the Money	$41.90In 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	$35.25In the Money	$36.85In 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	$0.40Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money
IBMIn the Money	$30.40In the Money	$32.35In 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	$27.90In the Money	$29.35In 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	$0.01Out 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	$25.60In the Money	$26.50In the Money	$27.63In the Money	$10.81In the Money	1In the Money	54In the Money	Filter Table By Strike Price of$195.00	IBMOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	2Out of the Money	150Out of the Money
IBMIn the Money	$23.10In the Money	$24.00In 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	$0.10Out of the Money	$0.03Out of the Money	$0.03Out of the Money	1Out of the Money	---Out of the Money
IBMIn the Money	$20.60In the Money	$22.20In the Money	$21.33In the Money	$-1.29In the Money	2In the Money	70In the Money	Filter Table By Strike Price of$200.00	IBMOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$-0.01Out of the Money	16Out of the Money	170Out of the Money
IBMIn the Money	$16.40In the Money	$19.05In 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	$0.02Out of the Money	$0.25Out of the Money	$0.49Out of the Money	$0.00Out of the Money	---Out of the Money	85Out of the Money
IBMIn the Money	$15.35In the Money	$16.90In the Money	$16.95In the Money	$2.05In the Money	19In the Money	776In the Money	Filter Table By Strike Price of$205.00	IBMOut of the Money	$0.04Out of the Money	$0.12Out of the Money	$0.08Out of the Money	$-0.14Out of the Money	14Out of the Money	307Out of the Money
IBMIn the Money	$13.05In the Money	$14.70In the Money	$14.67In the Money	$5.38In the Money	3In the Money	15In the Money	Filter Table By Strike Price of$207.50	IBMOut of the Money	$0.06Out of the Money	$0.13Out of the Money	$0.10Out of the Money	$-0.02Out of the Money	10Out of the Money	62Out of the Money
IBMIn the Money	$10.55In the Money	$11.85In the Money	$11.34In the Money	$-0.21In the Money	8In the Money	1,030In the Money	Filter Table By Strike Price of$210.00	IBMOut of the Money	$0.11Out of the Money	$0.22Out of the Money	$0.17Out of the Money	$0.02Out of the Money	73Out of the Money	299Out of the Money
IBMIn the Money	$7.80In the Money	$9.75In the Money	$9.50In the Money	$-1.75In the Money	13In the Money	187In the Money	Filter Table By Strike Price of$212.50	IBMOut of the Money	$0.17Out of the Money	$0.29Out of the Money	$0.26Out of the Money	$0.05Out of the Money	34Out of the Money	217Out of the Money
IBMIn the Money	$5.90In the Money	$7.10In the Money	$7.50In the Money	$-1.43In the Money	43In the Money	222In the Money	Filter Table By Strike Price of$215.00	IBMOut of the Money	$0.49Out of the Money	$0.60Out of the Money	$0.54Out of the Money	$0.19Out of the Money	261Out of the Money	607Out of the Money
IBMIn the Money	$4.25In the Money	$4.80In the Money	$4.78In the Money	$-2.07In the Money	34In the Money	114In the Money	Filter Table By Strike Price of$217.50	IBMOut of the Money	$1.00Out of the Money	$1.15Out of the Money	$1.05Out of the Money	$0.38Out of the Money	272Out of the Money	274Out of the Money
IBMUnderlying issue's last price	$2.77Underlying issue's last price	$3.00Underlying issue's last price	$3.00Underlying issue's last price	$-2.00Underlying issue's last price	82Underlying issue's last price	540Underlying issue's last price	Filter Table By Strike Price of$220.00Underlying issue's last price	IBMUnderlying issue's last price	$1.84Underlying issue's last price	$1.96Underlying issue's last price	$1.84Underlying issue's last price	$0.65Underlying issue's last price	472Underlying issue's last price	1,587Underlying issue's last price
IBMNear the Money	$1.62Near the Money	$1.73Near the Money	$1.70Near the Money	$-1.69Near the Money	343Near the Money	435Near the Money	Filter Table By Strike Price of$222.50	IBMIn the Money	$3.05In the Money	$3.20In the Money	$3.20In the Money	$1.20In the Money	452In the Money	183In the Money
IBMOut of the Money	$0.80Out of the Money	$0.93Out of the Money	$0.91Out of the Money	$-1.21Out of the Money	377Out of the Money	1,115Out of the Money	Filter Table By Strike Price of$225.00	IBMIn the Money	$4.35In the Money	$5.10In the Money	$4.80In the Money	$1.50In the Money	195In the Money	136In the Money
IBMOut of the Money	$0.37Out of the Money	$0.54Out of the Money	$0.48Out of the Money	$-0.73Out of the Money	301Out of the Money	740Out of the Money	Filter Table By Strike Price of$227.50	IBMIn the Money	$6.80In the Money	$7.50In the Money	$6.55In the Money	$1.51In the Money	17In the Money	34In the Money
IBMOut of the Money	$0.17Out of the Money	$0.27Out of the Money	$0.24Out of the Money	$-0.42Out of the Money	1,233Out of the Money	84Out of the Money	Filter Table By Strike Price of$230.00	IBMIn the Money	$8.55In the Money	$10.25In the Money	$9.00In the Money	$2.10In the Money	61In the Money	117In the Money
IBMOut of the Money	---Out of the Money	$0.19Out of the Money	$0.18Out of the Money	$-0.19Out of the Money	24Out of the Money	41Out of the Money	Filter Table By Strike Price of$232.50	IBMIn the Money	$9.90In the Money	$13.15In 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	$0.26Out of the Money	$0.06Out of the Money	$-0.19Out of the Money	18Out of the Money	52Out of the Money	Filter Table By Strike Price of$235.00	IBMIn the Money	$12.80In the Money	$15.20In 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	$0.11Out of the Money	$0.10Out of the Money	$-0.08Out of the Money	129Out of the Money	20Out of the Money	Filter Table By Strike Price of$237.50	IBMIn the Money	$14.80In the Money	$17.55In the Money	$18.55In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.21Out of the Money	$0.09Out of the Money	9Out of the Money	19Out of the Money	Filter Table By Strike Price of$240.00	IBMIn the Money	$17.85In the Money	$19.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.46Out 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	$20.50In the Money	$22.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$1.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	8Out of the Money	1Out of the Money	Filter Table By Strike Price of$245.00	IBMIn the Money	$22.30In the Money	$24.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.08Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	6Out of the Money	2Out of the Money	Filter Table By Strike Price of$250.00	IBMIn the Money	$27.90In the Money	$29.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.22Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	2Out of the Money	Filter Table By Strike Price of$255.00	IBMIn the Money	$32.80In the Money	$35.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.22Out 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$260.00	IBMIn the Money	$37.90In the Money	$39.80In 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$265.00	IBMIn the Money	$43.45In the Money	$44.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$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$270.00	IBMIn the Money	$48.15In the Money	$50.90In 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$275.00	IBMIn the Money	$53.60In the Money	$55.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.01Out 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	$58.55In the Money	$60.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.57Out 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	$63.00In the Money	$64.85In 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	$67.80In the Money	$69.55In 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)