Stocks Options

LAST PRICE
227.1200
TODAY'S CHANGE (%)
Trending Up1.1200 (0.4956%)

Bid / Lots
227.1200/ 3
Ask / Lots
227.5000/ 5
Open / Previous Close
225.3800 / 226.0000
Day Range
Low 225.0200
High 227.6700
52 Week Range
Low 135.8700
High 227.6700
Volume
3,457,952
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 21.434

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday October 11, 2024)
Put Options (expires Friday October 11, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
IBMIn the Money	$126.10In the Money	$128.35In 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	$0.83Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$120.60In the Money	$123.35In 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	$115.60In the Money	$119.10In 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	$110.65In the Money	$113.80In the Money	$102.82In the Money	$0.00In the Money	---In the Money	5In 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	$105.55In the Money	$109.15In 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	$100.65In the Money	$103.95In 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	$0.57Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$95.85In the Money	$98.40In 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	$0.83Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$90.60In the Money	$94.10In 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	$0.83Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$86.50In the Money	$87.80In the Money	$87.34In the Money	$87.34In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$140.00	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	$81.85In the Money	$83.55In the Money	$83.05In the Money	$83.05In the Money	10In 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	$75.65In the Money	$78.35In 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	$0.77Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$70.95In the Money	$73.55In 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	$0.57Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
IBMIn the Money	$65.70In the Money	$69.05In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$61.85In the Money	$62.70In the Money	$50.40In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$165.00	IBMOut of the Money	---Out of the Money	$0.58Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$55.70In the Money	$59.00In 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	$0.58Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
IBMIn the Money	$50.75In the Money	$54.10In the Money	$42.79In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$175.00	IBMOut of the Money	---Out of the Money	$0.12Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
IBMIn the Money	$45.55In the Money	$49.15In 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	$0.01Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
IBMIn the Money	$41.15In the Money	$43.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$185.00	IBMOut of the Money	---Out of the Money	$0.79Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	18Out of the Money	117Out of the Money
IBMIn the Money	$38.25In 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$187.50	IBMOut of the Money	---Out of the Money	$1.71Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$35.65In the Money	$38.65In the Money	$34.89In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$190.00	IBMOut of the Money	---Out of the Money	$0.40Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money
IBMIn the Money	$33.30In the Money	$35.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$192.50	IBMOut of the Money	---Out of the Money	$0.88Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
IBMIn the Money	$31.20In the Money	$33.50In the Money	$30.00In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$195.00	IBMOut of the Money	---Out of the Money	$0.25Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	115Out of the Money
IBMIn the Money	$29.25In the Money	$30.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$197.50	IBMOut of the Money	---Out of the Money	$0.26Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
IBMIn the Money	$26.60In the Money	$28.55In the Money	$25.85In the Money	$0.00In the Money	---In the Money	39In the Money	Filter Table By Strike Price of$200.00	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	120Out of the Money
IBMIn the Money	$23.50In the Money	$25.95In the Money	$19.60In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$202.50	IBMOut of the Money	---Out of the Money	$0.24Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	2Out of the Money	3Out of the Money
IBMIn the Money	$21.95In the Money	$23.65In the Money	$18.79In the Money	$0.00In the Money	---In the Money	137In the Money	Filter Table By Strike Price of$205.00	IBMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.08Out of the Money	1Out of the Money	166Out of the Money
IBMIn the Money	$19.25In the Money	$21.00In the Money	$18.00In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$207.50	IBMOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
IBMIn the Money	$16.05In the Money	$18.80In the Money	$17.62In the Money	$2.40In the Money	30In the Money	121In the Money	Filter Table By Strike Price of$210.00	IBMOut of the Money	$0.01Out of the Money	$0.24Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	44Out of the Money	431Out of the Money
IBMIn the Money	$14.15In the Money	$15.95In the Money	$12.97In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$212.50	IBMOut of the Money	$0.02Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$-0.12Out of the Money	12Out of the Money	281Out of the Money
IBMIn the Money	$12.00In the Money	$13.10In the Money	$11.50In the Money	$0.45In the Money	5In the Money	251In the Money	Filter Table By Strike Price of$215.00	IBMOut of the Money	$0.02Out of the Money	$0.12Out of the Money	$0.10Out of the Money	$-0.05Out of the Money	21Out of the Money	480Out of the Money
IBMIn the Money	$9.50In the Money	$10.10In the Money	$9.66In the Money	$1.41In the Money	6In the Money	188In the Money	Filter Table By Strike Price of$217.50	IBMOut of the Money	$0.11Out of the Money	$0.16Out of the Money	$0.14Out of the Money	$-0.10Out of the Money	125Out of the Money	381Out of the Money
IBMIn the Money	$7.10In the Money	$7.70In the Money	$7.85In the Money	$1.27In the Money	108In the Money	794In the Money	Filter Table By Strike Price of$220.00	IBMOut of the Money	$0.27Out of the Money	$0.32Out of the Money	$0.28Out of the Money	$-0.19Out of the Money	421Out of the Money	563Out of the Money
IBMIn the Money	$5.30In the Money	$5.55In the Money	$5.50In the Money	$1.10In the Money	79In the Money	571In the Money	Filter Table By Strike Price of$222.50	IBMOut of the Money	$0.59Out of the Money	$0.67Out of the Money	$0.61Out of the Money	$-0.22Out of the Money	196Out of the Money	237Out of the Money
IBMUnderlying issue's last price	$3.45Underlying issue's last price	$3.65Underlying issue's last price	$3.80Underlying issue's last price	$1.00Underlying issue's last price	864Underlying issue's last price	1,986Underlying issue's last price	Filter Table By Strike Price of$225.00Underlying issue's last price	IBMUnderlying issue's last price	$1.24Underlying issue's last price	$1.32Underlying issue's last price	$1.30Underlying issue's last price	$-0.30Underlying issue's last price	586Underlying issue's last price	285Underlying issue's last price
IBMNear the Money	$2.04Near the Money	$2.14Near the Money	$2.10Near the Money	$0.55Near the Money	874Near the Money	570Near the Money	Filter Table By Strike Price of$227.50	IBMIn the Money	$2.21In the Money	$2.38In the Money	$2.19In the Money	$-0.81In the Money	470In the Money	46In the Money
IBMNear the Money	$1.06Near the Money	$1.13Near the Money	$1.09Near the Money	$0.34Near the Money	1,427Near the Money	492Near the Money	Filter Table By Strike Price of$230.00	IBMIn the Money	$3.70In the Money	$3.95In the Money	$4.05In the Money	$-0.60In the Money	6In the Money	9In the Money
IBMOut of the Money	$0.50Out of the Money	$0.59Out of the Money	$0.46Out of the Money	$0.12Out of the Money	210Out of the Money	991Out of the Money	Filter Table By Strike Price of$232.50	IBMIn the Money	$5.20In the Money	$7.00In the Money	$5.75In the Money	$-2.90In the Money	6In the Money	1In the Money
IBMOut of the Money	$0.22Out of the Money	$0.40Out of the Money	$0.26Out of the Money	$0.11Out of the Money	152Out of the Money	341Out of the Money	Filter Table By Strike Price of$235.00	IBMIn the Money	$7.50In the Money	$8.25In the Money	$9.39In the Money	$0.00In the Money	---In the Money	3In the Money
IBMOut of the Money	$0.10Out of the Money	$0.18Out of the Money	$0.09Out of the Money	$0.01Out of the Money	107Out of the Money	42Out of the Money	Filter Table By Strike Price of$237.50	IBMIn the Money	$9.30In the Money	$11.65In the Money	$13.70In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	$0.02Out of the Money	$0.15Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	21Out of the Money	132Out of the Money	Filter Table By Strike Price of$240.00	IBMIn the Money	$11.70In the Money	$13.70In the Money	$16.20In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.42Out of the Money	$0.01Out of the Money	$-0.40Out of the Money	9Out of the Money	9Out of the Money	Filter Table By Strike Price of$242.50	IBMIn the Money	$13.30In the Money	$17.25In the Money	$18.70In 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	$0.02Out of the Money	$-0.06Out of the Money	10Out of the Money	13Out of the Money	Filter Table By Strike Price of$245.00	IBMIn the Money	$16.65In the Money	$19.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$1.75Out 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$247.50	IBMIn the Money	$19.20In the Money	$21.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$1.60Out 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	$21.65In the Money	$24.15In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$252.50	IBMIn the Money	$24.55In the Money	$25.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.70Out 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	$26.65In the Money	$28.90In the Money	$36.90In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.96Out 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$260.00	IBMIn the Money	$32.50In the Money	$33.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.01Out 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$265.00	IBMIn the Money	$36.45In the Money	$38.80In the Money	$48.05In 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	$41.80In the Money	$44.30In 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	$46.05In the Money	$49.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.01Out 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$280.00	IBMIn the Money	$52.10In the Money	$54.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.57Out 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$285.00	IBMIn the Money	$56.75In the Money	$59.25In 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	$0.00Out 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	$62.10In the Money	$64.35In 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 11, 2024)

Put Options (expires Friday October 11, 2024)