Stocks Options

LAST PRICE
238.0400
TODAY'S CHANGE (%)
Trending Up3.2900 (1.4015%)

Bid / Lots
237.5000/ 4
Ask / Lots
238.2000/ 2
Open / Previous Close
234.4300 / 234.7500
Day Range
Low 234.2200
High 238.3800
52 Week Range
Low 157.8850
High 238.3800
Volume
4,028,430
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 22.643

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

Call Options (expires Friday December 13, 2024)
Put Options (expires Friday December 13, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
IBMIn the Money	$116.85In the Money	$119.30In 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	$0.01Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
IBMIn the Money	$111.45In the Money	$114.10In 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	$0.09Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$106.85In the Money	$109.35In 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	$0.64Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$101.85In the Money	$104.15In 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	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$96.85In the Money	$99.25In 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	$91.40In the Money	$94.35In 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	$0.64Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$86.85In the Money	$89.15In 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	$0.11Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$81.25In the Money	$84.35In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$76.85In the Money	$79.35In 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	$71.90In the Money	$74.40In 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	$0.12Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$66.90In the Money	$69.35In 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	$0.64Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$61.95In the Money	$64.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$175.00	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	$56.90In the Money	$59.40In 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	$0.38Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$51.90In the Money	$54.35In 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	$0.39Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
IBMIn the Money	$46.90In the Money	$49.20In the Money	$17.15In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$190.00	IBMOut of the Money	---Out of the Money	$1.26Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	165Out of the Money
IBMIn the Money	$41.35In the Money	$44.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$195.00	IBMOut of the Money	---Out of the Money	$0.21Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	133Out of the Money
IBMIn the Money	$39.40In the Money	$41.85In 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	$0.60Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
IBMIn the Money	$36.35In the Money	$39.40In the Money	$8.95In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$200.00	IBMOut of the Money	---Out of the Money	$0.22Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money
IBMIn the Money	$34.45In the Money	$36.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$202.50	IBMOut of the Money	---Out of the Money	$0.23Out of the Money	$0.02Out of the Money	$-0.08Out of the Money	20Out of the Money	25Out of the Money
IBMIn the Money	$31.95In the Money	$34.35In the Money	$22.74In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$205.00	IBMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	1Out of the Money	58Out of the Money
IBMIn the Money	$29.45In the Money	$31.60In the Money	$30.32In the Money	$9.56In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$207.50	IBMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$26.95In the Money	$29.45In the Money	$27.67In the Money	$4.17In the Money	12In the Money	75In the Money	Filter Table By Strike Price of$210.00	IBMOut of the Money	---Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$-0.10Out of the Money	2Out of the Money	153Out of the Money
IBMIn the Money	$24.80In the Money	$26.50In the Money	$25.56In the Money	$7.52In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$212.50	IBMOut of the Money	---Out of the Money	$0.44Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
IBMIn the Money	$21.30In the Money	$23.75In the Money	$23.34In the Money	$3.04In the Money	5In the Money	99In the Money	Filter Table By Strike Price of$215.00	IBMOut of the Money	---Out of the Money	$0.11Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	3Out of the Money	104Out of the Money
IBMIn the Money	$18.80In the Money	$21.40In the Money	$20.63In the Money	$2.28In the Money	5In the Money	5In the Money	Filter Table By Strike Price of$217.50	IBMOut of the Money	$0.02Out of the Money	$0.50Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
IBMIn the Money	$17.70In the Money	$19.35In the Money	$17.84In the Money	$2.41In the Money	15In the Money	386In the Money	Filter Table By Strike Price of$220.00	IBMOut of the Money	$0.03Out of the Money	$0.29Out of the Money	$0.05Out of the Money	$-0.07Out of the Money	101Out of the Money	59Out of the Money
IBMIn the Money	$15.05In the Money	$16.25In the Money	$15.78In the Money	$1.78In the Money	2In the Money	28In the Money	Filter Table By Strike Price of$222.50	IBMOut of the Money	$0.08Out of the Money	$0.11Out of the Money	$0.11Out of the Money	$-0.01Out of the Money	45Out of the Money	148Out of the Money
IBMIn the Money	$12.90In the Money	$15.30In the Money	$13.55In the Money	$2.26In the Money	32In the Money	101In the Money	Filter Table By Strike Price of$225.00	IBMOut of the Money	$0.09Out of the Money	$0.22Out of the Money	$0.13Out of the Money	$-0.11Out of the Money	265Out of the Money	352Out of the Money
IBMIn the Money	$10.65In the Money	$12.25In the Money	$10.45In the Money	$2.25In the Money	61In the Money	96In the Money	Filter Table By Strike Price of$227.50	IBMOut of the Money	$0.16Out of the Money	$0.21Out of the Money	$0.19Out of the Money	$-0.20Out of the Money	44Out of the Money	102Out of the Money
IBMIn the Money	$8.20In the Money	$9.15In the Money	$8.40In the Money	$2.32In the Money	82In the Money	358In the Money	Filter Table By Strike Price of$230.00	IBMOut of the Money	$0.25Out of the Money	$0.32Out of the Money	$0.30Out of the Money	$-0.46Out of the Money	415Out of the Money	678Out of the Money
IBMIn the Money	$5.90In the Money	$6.85In the Money	$6.40In the Money	$2.20In the Money	127In the Money	245In the Money	Filter Table By Strike Price of$232.50	IBMOut of the Money	$0.48Out of the Money	$0.58Out of the Money	$0.56Out of the Money	$-0.87Out of the Money	196Out of the Money	282Out of the Money
IBMIn the Money	$3.80In the Money	$4.60In the Money	$4.21In the Money	$1.52In the Money	585In the Money	554In the Money	Filter Table By Strike Price of$235.00	IBMOut of the Money	$0.95Out of the Money	$1.05Out of the Money	$1.00Out of the Money	$-1.47Out of the Money	374Out of the Money	40Out of the Money
IBMUnderlying issue's last price	$2.49Underlying issue's last price	$2.92Underlying issue's last price	$2.75Underlying issue's last price	$1.09Underlying issue's last price	801Underlying issue's last price	797Underlying issue's last price	Filter Table By Strike Price of$237.50Underlying issue's last price	IBMUnderlying issue's last price	$1.81Underlying issue's last price	$2.03Underlying issue's last price	$1.88Underlying issue's last price	$-1.84Underlying issue's last price	484Underlying issue's last price	22Underlying issue's last price
IBMNear the Money	$1.49Near the Money	$1.63Near the Money	$1.60Near the Money	$0.70Near the Money	1,117Near the Money	283Near the Money	Filter Table By Strike Price of$240.00	IBMIn the Money	$2.72In the Money	$3.95In the Money	$3.19In the Money	$-1.59In the Money	79In the Money	5In the Money
IBMOut of the Money	$0.75Out of the Money	$0.92Out of the Money	$0.85Out of the Money	$0.33Out of the Money	190Out of the Money	162Out of the Money	Filter Table By Strike Price of$242.50	IBMIn the Money	$3.75In the Money	$5.85In the Money	$5.65In the Money	$-1.00In the Money	2In the Money	1In the Money
IBMOut of the Money	$0.40Out of the Money	$0.46Out of the Money	$0.43Out of the Money	$0.16Out of the Money	497Out of the Money	36Out of the Money	Filter Table By Strike Price of$245.00	IBMIn the Money	$6.85In the Money	$7.75In the Money	$7.30In the Money	$-2.70In the Money	1In the Money	2In the Money
IBMOut of the Money	---Out of the Money	$0.24Out of the Money	$0.23Out of the Money	$0.06Out of the Money	38Out of the Money	135Out of the Money	Filter Table By Strike Price of$247.50	IBMIn the Money	$9.20In the Money	$10.00In the Money	$9.20In the Money	$-2.40In the Money	97In the Money	1In the Money
IBMOut of the Money	$0.09Out of the Money	$0.13Out of the Money	$0.08Out of the Money	$-0.01Out of the Money	30Out of the Money	22Out of the Money	Filter Table By Strike Price of$250.00	IBMIn the Money	$11.35In the Money	$12.30In the Money	$12.75In the Money	$12.75In the Money	1In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.51Out 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	$13.40In the Money	$15.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.66Out 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$255.00	IBMIn the Money	$16.45In the Money	$18.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.42Out 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	$18.60In the Money	$21.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.66Out 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	$20.90In the Money	$23.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.65Out 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	$22.60In the Money	$26.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.99Out 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	$25.90In the Money	$28.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.64Out 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$267.50	IBMIn the Money	$28.35In the Money	$30.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.63Out 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	$30.80In the Money	$33.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.78Out 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	$35.80In the Money	$38.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.03Out 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	$41.00In the Money	$43.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.57Out 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	$45.80In the Money	$48.30In 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$290.00	IBMIn the Money	$50.80In the Money	$53.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.57Out 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$295.00	IBMIn the Money	$55.80In the Money	$58.45In 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$300.00	IBMIn the Money	$60.90In the Money	$63.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.57Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$305.00	IBMIn the Money	$65.95In the Money	$68.30In 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 December 13, 2024)

Put Options (expires Friday December 13, 2024)