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 27, 2024)
Put Options (expires Friday December 27, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
IBMIn the Money	$117.10In the Money	$119.55In 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	$112.10In the Money	$114.55In 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	$0.63Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$107.10In the Money	$109.60In 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	$0.58Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$102.10In the Money	$104.60In 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	$0.38Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$96.55In the Money	$99.45In 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	$0.38Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$92.00In the Money	$94.55In 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	$0.38Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$87.15In the Money	$89.55In 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	$0.63Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$82.05In the Money	$84.70In 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	$0.64Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$77.20In the Money	$79.60In 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	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$72.25In the Money	$74.70In 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	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$67.25In the Money	$69.75In 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	$0.91Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$62.25In the Money	$64.75In 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	$0.67Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
IBMIn the Money	$57.30In the Money	$59.55In 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	$0.22Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
IBMIn the Money	$52.30In the Money	$54.20In 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	$0.42Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IBMIn the Money	$47.45In the Money	$49.60In the Money	$31.18In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$190.00	IBMOut of the Money	$0.05Out of the Money	$0.48Out of the Money	$0.15Out of the Money	$0.02Out of the Money	2Out of the Money	8Out of the Money
IBMIn the Money	$42.60In the Money	$44.40In the Money	$19.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$195.00	IBMOut of the Money	---Out of the Money	$0.71Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	68Out of the Money
IBMIn the Money	$38.05In the Money	$39.75In the Money	$27.00In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$200.00	IBMOut of the Money	---Out of the Money	$0.41Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
IBMIn the Money	$32.50In the Money	$34.90In the Money	$17.50In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$205.00	IBMOut of the Money	$0.10Out of the Money	$0.31Out of the Money	$0.40Out of the Money	$0.21Out of the Money	1Out of the Money	28Out of the Money
IBMIn the Money	$28.35In the Money	$29.55In the Money	$28.39In the Money	$1.64In the Money	1In the Money	95In the Money	Filter Table By Strike Price of$210.00	IBMOut of the Money	$0.10Out of the Money	$0.40Out of the Money	$0.15Out of the Money	$-0.05Out of the Money	7Out of the Money	48Out of the Money
IBMIn the Money	$21.85In the Money	$24.55In the Money	$23.50In the Money	$2.50In the Money	2In the Money	74In the Money	Filter Table By Strike Price of$215.00	IBMOut of the Money	---Out of the Money	$0.41Out of the Money	$0.20Out of the Money	$-0.02Out of the Money	7Out of the Money	53Out of the Money
IBMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$217.50	IBMOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$18.70In the Money	$19.40In the Money	$16.40In the Money	$0.00In the Money	---In the Money	102In the Money	Filter Table By Strike Price of$220.00	IBMOut of the Money	$0.20Out of the Money	$0.41Out of the Money	$0.29Out of the Money	$-0.10Out of the Money	67Out of the Money	145Out of the Money
IBMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$222.50	IBMOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$12.30In the Money	$14.60In the Money	$13.61In the Money	$1.86In the Money	7In the Money	188In the Money	Filter Table By Strike Price of$225.00	IBMOut of the Money	$0.50Out of the Money	$0.57Out of the Money	$0.52Out of the Money	$-0.29Out of the Money	8Out of the Money	128Out of the Money
IBMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$227.50	IBMOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$9.30In the Money	$10.40In the Money	$9.80In the Money	$2.41In the Money	69In the Money	173In the Money	Filter Table By Strike Price of$230.00	IBMOut of the Money	$0.92Out of the Money	$1.82Out of the Money	$1.14Out of the Money	$-0.64Out of the Money	21Out of the Money	8Out of the Money
IBMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$232.50	IBMOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$5.85In the Money	$7.15In the Money	$6.18In the Money	$1.68In the Money	51In the Money	155In the Money	Filter Table By Strike Price of$235.00	IBMOut of the Money	$2.04Out of the Money	$2.56Out of the Money	$2.48Out of the Money	$-0.87Out of the Money	260Out of the Money	5Out of the Money
IBMUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$237.50Underlying issue's last price	IBMUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price
IBMNear the Money	$2.86Near the Money	$3.50Near the Money	$3.33Near the Money	$0.93Near the Money	87Near the Money	200Near the Money	Filter Table By Strike Price of$240.00	IBMIn the Money	$4.45In the Money	$5.55In the Money	$5.08In the Money	$-3.92In the Money	2In the Money	420In the Money
IBMOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	$1.37Out of the Money	$1.82Out of the Money	$1.52Out of the Money	$0.42Out of the Money	59Out of the Money	389Out of the Money	Filter Table By Strike Price of$245.00	IBMIn the Money	$7.45In the Money	$8.20In the Money	$8.54In the Money	$-2.16In the Money	80In the Money	80In the Money
IBMOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	$0.69Out of the Money	$1.05Out of the Money	$0.72Out of the Money	$0.14Out of the Money	55Out of the Money	192Out of the Money	Filter Table By Strike Price of$250.00	IBMIn the Money	$10.75In the Money	$14.10In the Money	$15.00In the Money	$0.00In the Money	---In the Money	1In the Money
IBMOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	$0.28Out of the Money	$0.45Out of the Money	$0.35Out of the Money	$0.35Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$255.00	IBMIn the Money	$16.50In the Money	$18.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.94Out 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	$20.95In the Money	$22.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	---Out 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	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.79Out 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	$26.10In 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	$0.47Out 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	$33.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.68Out 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	$0.41Out 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	$40.80In 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	$0.40Out 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	$45.90In 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	$0.95Out 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	$50.85In 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	$0.95Out 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	$56.00In the Money	$58.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.95Out 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	$60.85In the Money	$63.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.95Out 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$305.00	IBMIn the Money	$65.85In 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 27, 2024)

Put Options (expires Friday December 27, 2024)