Stocks Options

LAST PRICE
232.6950
TODAY'S CHANGE (%)
Trending Down-1.6050 (-0.6850%)

Bid / Lots
232.6500/ 1
Ask / Lots
232.7000/ 1
Open / Previous Close
235.1000 / 234.3000
Day Range
Low 232.6700
High 235.8300
52 Week Range
Low 135.8700
High 235.8300
Volume
849,418
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 21.475

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	$132.20In the Money	$133.35In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$126.80In the Money	$129.00In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$121.95In the Money	$123.50In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$116.70In the Money	$118.25In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$111.75In the Money	$113.95In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$107.45In the Money	$108.25In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$102.05In the Money	$103.30In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$97.05In the Money	$98.45In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$91.90In the Money	$94.00In the Money	$93.94In the Money	$6.60In the Money	10In the Money	10In the Money	Filter Table By Strike Price of$140.00	IBMOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$87.50In the Money	$88.90In the Money	$88.94In the Money	$5.89In the Money	10In the Money	10In the Money	Filter Table By Strike Price of$145.00	IBMOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$82.45In the Money	$83.30In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$77.45In the Money	$78.75In 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	$0.75Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
IBMIn the Money	$72.40In the Money	$73.30In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$66.80In the Money	$68.45In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$61.80In the Money	$63.25In 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	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
IBMIn the Money	$57.45In the Money	$58.35In 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	$51.80In the Money	$54.10In 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	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
IBMIn the Money	$46.70In the Money	$48.95In 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	$0.15Out of the Money	$0.09Out of the Money	$0.08Out of the Money	10Out of the Money	125Out of the Money
IBMIn the Money	$45.00In the Money	$45.80In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$42.20In the Money	$44.00In 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	$0.50Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money
IBMIn the Money	$38.70In the Money	$42.25In 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	$0.50Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
IBMIn the Money	$36.75In the Money	$38.95In 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	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	115Out of the Money
IBMIn the Money	$34.20In the Money	$35.85In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
IBMIn the Money	$32.55In the Money	$33.20In the Money	$32.40In the Money	$0.00In the Money	---In the Money	38In the Money	Filter Table By Strike Price of$200.00	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	134Out of the Money
IBMIn the Money	$30.15In the Money	$30.70In 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	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
IBMIn the Money	$27.65In the Money	$28.20In the Money	$28.80In the Money	$-0.66In the Money	3In the Money	124In the Money	Filter Table By Strike Price of$205.00	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	165Out of the Money
IBMIn the Money	$25.05In the Money	$25.75In 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	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
IBMIn the Money	$22.70In the Money	$23.15In the Money	$17.62In the Money	$0.00In the Money	---In the Money	99In the Money	Filter Table By Strike Price of$210.00	IBMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	422Out of the Money
IBMIn the Money	$19.65In the Money	$21.40In the Money	$18.21In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$212.50	IBMOut of the Money	---Out of the Money	$0.21Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	331Out of the Money
IBMIn the Money	$17.55In the Money	$18.55In the Money	$19.55In the Money	$0.00In the Money	---In the Money	222In the Money	Filter Table By Strike Price of$215.00	IBMOut of the Money	---Out of the Money	$0.45Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	478Out of the Money
IBMIn the Money	$15.15In the Money	$16.50In the Money	$15.45In the Money	$-1.45In the Money	1In the Money	173In the Money	Filter Table By Strike Price of$217.50	IBMOut of the Money	---Out of the Money	$0.03Out of the Money	$0.07Out of the Money	$0.04Out of the Money	13Out of the Money	422Out of the Money
IBMIn the Money	$11.75In the Money	$13.00In the Money	$12.95In the Money	$-0.44In the Money	43In the Money	822In the Money	Filter Table By Strike Price of$220.00	IBMOut of the Money	---Out of the Money	$0.11Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	3Out of the Money	782Out of the Money
IBMIn the Money	$10.25In the Money	$10.50In the Money	$10.40In the Money	$-2.20In the Money	21In the Money	478In the Money	Filter Table By Strike Price of$222.50	IBMOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	3Out of the Money	418Out of the Money
IBMIn the Money	$7.40In the Money	$8.65In the Money	$8.00In the Money	$-2.01In the Money	30In the Money	1,710In the Money	Filter Table By Strike Price of$225.00	IBMOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	113Out of the Money	1,171Out of the Money
IBMIn the Money	$5.30In the Money	$5.55In the Money	$5.88In the Money	$-1.57In the Money	32In the Money	689In the Money	Filter Table By Strike Price of$227.50	IBMOut of the Money	$0.07Out of the Money	$0.12Out of the Money	$0.08Out of the Money	$-0.07Out of the Money	372Out of the Money	1,059Out of the Money
IBMIn the Money	$3.05In the Money	$3.25In the Money	$3.20In the Money	$-1.69In the Money	58In the Money	881In the Money	Filter Table By Strike Price of$230.00	IBMNear the Money	$0.29Near the Money	$0.32Near the Money	$0.30Near the Money	$-0.03Near the Money	1,209Near the Money	2,525Near the Money
IBMUnderlying issue's last price	$1.28Underlying issue's last price	$1.45Underlying issue's last price	$1.44Underlying issue's last price	$-1.41Underlying issue's last price	112Underlying issue's last price	1,349Underlying issue's last price	Filter Table By Strike Price of$232.50Underlying issue's last price	IBMUnderlying issue's last price	$0.83Underlying issue's last price	$1.10Underlying issue's last price	$1.02Underlying issue's last price	$0.14Underlying issue's last price	1,905Underlying issue's last price	2,455Underlying issue's last price
IBMNear the Money	$0.38Near the Money	$0.46Near the Money	$0.44Near the Money	$-1.01Near the Money	643Near the Money	1,255Near the Money	Filter Table By Strike Price of$235.00	IBMIn the Money	$2.49In the Money	$2.76In the Money	$2.54In the Money	$0.65In the Money	179In the Money	138In the Money
IBMOut of the Money	$0.09Out of the Money	$0.13Out of the Money	$0.11Out of the Money	$-0.48Out of the Money	175Out of the Money	679Out of the Money	Filter Table By Strike Price of$237.50	IBMIn the Money	$4.65In the Money	$4.95In the Money	$3.65In the Money	$0.05In the Money	7In the Money	14In the Money
IBMOut of the Money	$0.01Out of the Money	$0.09Out of the Money	$0.05Out of the Money	$-0.21Out of the Money	298Out of the Money	352Out of the Money	Filter Table By Strike Price of$240.00	IBMIn the Money	$6.20In the Money	$7.40In the Money	$6.90In the Money	$1.20In the Money	8In the Money	16In the Money
IBMOut of the Money	---Out of the Money	$0.06Out of the Money	$0.02Out of the Money	$-0.06Out of the Money	24Out of the Money	74Out of the Money	Filter Table By Strike Price of$242.50	IBMIn the Money	$9.50In the Money	$9.95In the Money	$18.70In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.53Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money	Filter Table By Strike Price of$245.00	IBMIn the Money	$11.95In the Money	$13.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.75Out 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$247.50	IBMIn the Money	$14.45In 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	$0.02Out of the Money	$0.01Out of the Money	1Out of the Money	10Out of the Money	Filter Table By Strike Price of$250.00	IBMIn the Money	$16.85In the Money	$17.45In the Money	$16.20In the Money	$0.00In the Money	---In the Money	3In the Money
IBMOut of the Money	---Out of the Money	$0.75Out 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$252.50	IBMIn the Money	$18.30In the Money	$19.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.75Out 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	$20.15In the Money	$22.45In the Money	$36.90In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.75Out 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$257.50	IBMIn the Money	$22.65In the Money	$25.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.75Out 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	$25.15In the Money	$27.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.75Out 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$262.50	IBMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.75Out 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$265.00	IBMIn the Money	$30.15In the Money	$32.75In the Money	$48.05In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.75Out 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$270.00	IBMIn the Money	$35.15In the Money	$38.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.75Out 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$275.00	IBMIn the Money	$40.15In the Money	$42.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.75Out 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$280.00	IBMIn the Money	$45.20In the Money	$47.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.75Out 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$285.00	IBMIn the Money	$50.20In the Money	$52.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.75Out 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$290.00	IBMIn the Money	$55.20In the Money	$57.85In 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)