Stocks Options

LAST PRICE
230.1200
TODAY'S CHANGE (%)
Trending Down-1.6000 (-0.6905%)

Bid / Lots
229.9500/ 1
Ask / Lots
230.4800/ 1
Open / Previous Close
232.6900 / 231.7200
Day Range
Low 229.1300
High 233.0000
52 Week Range
Low 157.8850
High 239.3500
Volume
3,872,126
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 22.907

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	$109.40In the Money	$112.05In 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	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
IBMIn the Money	$104.35In 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$125.00	IBMOut of the Money	---Out of the Money	$0.26Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
IBMIn the Money	$99.00In the Money	$102.05In 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	$0.21Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$94.20In the Money	$97.05In 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	$0.26Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IBMIn the Money	$89.45In the Money	$91.55In 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	$0.26Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$84.20In the Money	$87.00In 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	$0.51Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$79.25In the Money	$81.65In 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	$0.51Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$74.00In the Money	$77.00In 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	$0.06Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$69.10In the Money	$71.65In 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	$0.06Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$64.05In the Money	$66.60In the Money	$65.90In 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	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$59.15In the Money	$62.05In 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	$0.51Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$53.60In the Money	$57.05In 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	$0.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$49.00In the Money	$52.05In 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	$0.07Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$44.50In the Money	$47.10In 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	$0.23Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	6Out of the Money	19Out of the Money
IBMIn the Money	$39.65In the Money	$41.65In 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	$0.28Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	165Out of the Money
IBMIn the Money	$34.35In the Money	$37.10In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	134Out of the Money
IBMIn the Money	$31.70In the Money	$34.60In 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	$0.08Out of the Money	$0.01Out of the Money	$0.00Out of the Money	20Out of the Money	21Out of the Money
IBMIn the Money	$29.30In the Money	$31.65In 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	$0.08Out of the Money	$0.01Out of the Money	$0.00Out of the Money	8Out of the Money	54Out of the Money
IBMIn the Money	$26.65In the Money	$29.15In 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	$0.07Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money
IBMIn the Money	$24.20In the Money	$26.55In the Money	$24.41In 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	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	2Out of the Money	58Out of the Money
IBMIn the Money	$21.95In the Money	$23.95In the Money	$30.32In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$207.50	IBMOut of the Money	---Out of the Money	$0.09Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IBMIn the Money	$19.35In the Money	$21.30In the Money	$27.67In the Money	$0.00In the Money	---In the Money	86In the Money	Filter Table By Strike Price of$210.00	IBMOut of the Money	---Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	165Out of the Money
IBMIn the Money	$16.90In the Money	$19.20In the Money	$24.45In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$212.50	IBMOut of the Money	---Out of the Money	$0.11Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
IBMIn the Money	$14.60In the Money	$17.30In the Money	$15.45In the Money	$-1.91In the Money	2In the Money	94In the Money	Filter Table By Strike Price of$215.00	IBMOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	12Out of the Money	138Out of the Money
IBMIn the Money	$11.85In the Money	$14.65In the Money	$14.20In the Money	$0.15In the Money	6In the Money	10In the Money	Filter Table By Strike Price of$217.50	IBMOut of the Money	$0.01Out of the Money	$0.52Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money
IBMIn the Money	$9.15In the Money	$10.60In the Money	$10.58In the Money	$-0.49In the Money	18In the Money	348In the Money	Filter Table By Strike Price of$220.00	IBMOut of the Money	$0.05Out of the Money	$0.18Out of the Money	$0.08Out of the Money	$0.01Out of the Money	8Out of the Money	151Out of the Money
IBMIn the Money	$6.90In the Money	$9.00In the Money	$9.00In the Money	$0.45In the Money	1In the Money	61In the Money	Filter Table By Strike Price of$222.50	IBMOut of the Money	$0.11Out of the Money	$0.18Out of the Money	$0.13Out of the Money	$-0.03Out of the Money	75Out of the Money	168Out of the Money
IBMIn the Money	$4.60In the Money	$5.95In the Money	$5.32In the Money	$-3.73In the Money	41In the Money	98In the Money	Filter Table By Strike Price of$225.00	IBMOut of the Money	$0.13Out of the Money	$0.44Out of the Money	$0.32Out of the Money	$0.00Out of the Money	67Out of the Money	343Out of the Money
IBMIn the Money	$3.15In the Money	$4.25In the Money	$3.60In the Money	$-0.81In the Money	48In the Money	90In the Money	Filter Table By Strike Price of$227.50	IBMNear the Money	$0.68Near the Money	$0.93Near the Money	$0.75Near the Money	$0.16Near the Money	69Near the Money	132Near the Money
IBMUnderlying issue's last price	$1.69Underlying issue's last price	$1.98Underlying issue's last price	$1.72Underlying issue's last price	$-1.93Underlying issue's last price	138Underlying issue's last price	320Underlying issue's last price	Filter Table By Strike Price of$230.00Underlying issue's last price	IBMUnderlying issue's last price	$1.40Underlying issue's last price	$2.22Underlying issue's last price	$1.77Underlying issue's last price	$0.46Underlying issue's last price	611Underlying issue's last price	1,752Underlying issue's last price
IBMNear the Money	$0.73Near the Money	$1.29Near the Money	$0.92Near the Money	$-1.54Near the Money	236Near the Money	528Near the Money	Filter Table By Strike Price of$232.50	IBMIn the Money	$2.86In the Money	$3.30In the Money	$3.20In the Money	$0.77In the Money	549In the Money	438In the Money
IBMOut of the Money	$0.30Out of the Money	$0.53Out of the Money	$0.33Out of the Money	$-0.83Out of the Money	754Out of the Money	1,111Out of the Money	Filter Table By Strike Price of$235.00	IBMIn the Money	$4.05In the Money	$5.70In the Money	$4.90In the Money	$1.10In the Money	104In the Money	262In the Money
IBMOut of the Money	$0.12Out of the Money	$0.26Out of the Money	$0.14Out of the Money	$-0.38Out of the Money	547Out of the Money	1,009Out of the Money	Filter Table By Strike Price of$237.50	IBMIn the Money	$7.30In the Money	$8.70In the Money	$6.15In the Money	$1.20In the Money	19In the Money	195In the Money
IBMOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$-0.19Out of the Money	318Out of the Money	1,027Out of the Money	Filter Table By Strike Price of$240.00	IBMIn the Money	$8.95In the Money	$10.85In the Money	$9.28In the Money	$-1.60In the Money	1In the Money	53In the Money
IBMOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.09Out of the Money	59Out of the Money	336Out of the Money	Filter Table By Strike Price of$242.50	IBMIn the Money	$11.30In the Money	$13.50In the Money	$5.65In the Money	$0.00In the Money	---In the Money	2In the Money
IBMOut of the Money	---Out of the Money	$0.20Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	10Out of the Money	352Out of the Money	Filter Table By Strike Price of$245.00	IBMIn the Money	$14.05In the Money	$16.25In the Money	$16.26In the Money	$0.00In the Money	---In the Money	2In the Money
IBMOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	32Out of the Money	593Out of the Money	Filter Table By Strike Price of$247.50	IBMIn the Money	$16.30In the Money	$18.60In the Money	$18.74In the Money	$0.00In the Money	---In the Money	1In the Money
IBMOut of the Money	---Out of the Money	$0.23Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	121Out of the Money	Filter Table By Strike Price of$250.00	IBMIn the Money	$18.05In the Money	$20.90In the Money	$12.75In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.43Out 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$252.50	IBMIn the Money	$20.65In the Money	$24.05In the Money	$15.60In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.40Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$255.00	IBMIn the Money	$23.55In 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	$0.64Out 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$257.50	IBMIn the Money	$25.50In the Money	$28.55In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$260.00	IBMIn the Money	$28.45In the Money	$30.95In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$262.50	IBMIn the Money	$30.95In the Money	$33.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.78Out 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$265.00	IBMIn the Money	$33.10In the Money	$36.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$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$267.50	IBMIn the Money	$35.95In the Money	$38.60In 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	$38.05In the Money	$40.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.78Out 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$272.50	IBMIn the Money	$40.60In 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	$0.37Out 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	$43.10In the Money	$46.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.67Out 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	$48.85In the Money	$51.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.67Out 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	$53.60In the Money	$55.90In 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$290.00	IBMIn the Money	$58.30In the Money	$61.65In 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$295.00	IBMIn the Money	$63.55In the Money	$65.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.62Out 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	$68.15In the Money	$71.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.37Out 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	$73.85In the Money	$76.00In 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)