Stocks Options

LAST PRICE
206.7200
TODAY'S CHANGE (%)
Trending Up1.8200 (0.8882%)

Bid / Lots
206.2000/ 11
Ask / Lots
206.7000/ 9
Open / Previous Close
204.1300 / 204.9000
Day Range
Low 203.5100
High 208.1300
52 Week Range
Low 142.5900
High 237.3700
Volume
5,925,118
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 21.973

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

Call Options (expires Friday November 01, 2024)
Put Options (expires Friday November 01, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
IBMIn the Money	$101.20In the Money	$103.05In the Money	$110.43In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$105.00	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
IBMIn the Money	$96.25In 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$110.00	IBMOut of the Money	---Out of the Money	$0.24Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IBMIn the Money	$91.25In the Money	$93.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	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
IBMIn the Money	$86.25In the Money	$88.35In 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	$0.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$81.30In the Money	$82.85In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$76.25In the Money	$78.40In 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	$0.57Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$71.25In the Money	$73.50In 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	$66.35In the Money	$68.50In 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	$0.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$61.25In the Money	$63.45In the Money	$70.45In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$145.00	IBMOut of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$56.25In the Money	$58.20In 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	$0.24Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$51.25In the Money	$53.45In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$46.30In the Money	$48.50In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$41.55In the Money	$42.95In the Money	$41.60In the Money	$41.60In the Money	23In the Money	---In the Money	Filter Table By Strike Price of$165.00	IBMOut of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$36.25In the Money	$38.45In the Money	$38.22In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$170.00	IBMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
IBMIn the Money	$31.30In the Money	$33.20In 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	$0.03Out of the Money	$0.05Out of the Money	$-0.11Out of the Money	1Out of the Money	8Out of the Money
IBMIn the Money	$26.30In the Money	$28.15In the Money	$32.15In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$180.00	IBMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	176Out of the Money
IBMIn the Money	$23.65In the Money	$25.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$182.50	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
IBMIn the Money	$20.70In the Money	$22.55In the Money	$49.63In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$185.00	IBMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	75Out of the Money
IBMIn the Money	$18.30In the Money	$19.85In the Money	$20.80In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$187.50	IBMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IBMIn the Money	$15.65In the Money	$17.40In the Money	$43.32In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$190.00	IBMOut of the Money	---Out of the Money	$0.07Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	2Out of the Money	37Out of the Money
IBMIn the Money	$13.45In the Money	$14.85In 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	$0.03Out of the Money	$0.02Out of the Money	$-0.07Out of the Money	10Out of the Money	104Out of the Money
IBMIn the Money	$11.05In the Money	$12.20In the Money	$12.14In the Money	$2.24In the Money	6In the Money	41In the Money	Filter Table By Strike Price of$195.00	IBMOut of the Money	---Out of the Money	$0.06Out of the Money	$0.07Out of the Money	$-0.05Out of the Money	31Out of the Money	294Out of the Money
IBMIn the Money	$8.50In the Money	$9.85In the Money	$11.00In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$197.50	IBMOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.17Out of the Money	16Out of the Money	257Out of the Money
IBMIn the Money	$6.05In the Money	$7.60In the Money	$7.03In the Money	$1.73In the Money	69In the Money	117In the Money	Filter Table By Strike Price of$200.00	IBMOut of the Money	$0.02Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$-0.31Out of the Money	751Out of the Money	645Out of the Money
IBMIn the Money	$3.50In the Money	$4.75In the Money	$4.70In the Money	$1.40In the Money	1,531In the Money	617In the Money	Filter Table By Strike Price of$202.50	IBMOut of the Money	$0.15Out of the Money	$0.35Out of the Money	$0.15Out of the Money	$-0.62Out of the Money	667Out of the Money	6,572Out of the Money
IBMUnderlying issue's last price	$2.09Underlying issue's last price	$2.59Underlying issue's last price	$2.93Underlying issue's last price	$1.19Underlying issue's last price	782Underlying issue's last price	306Underlying issue's last price	Filter Table By Strike Price of$205.00Underlying issue's last price	IBMUnderlying issue's last price	$0.42Underlying issue's last price	$0.64Underlying issue's last price	$0.34Underlying issue's last price	$-1.31Underlying issue's last price	636Underlying issue's last price	3,404Underlying issue's last price
IBMNear the Money	$0.77Near the Money	$0.94Near the Money	$1.00Near the Money	$0.28Near the Money	1,136Near the Money	626Near the Money	Filter Table By Strike Price of$207.50	IBMIn the Money	$1.26In the Money	$1.73In the Money	$1.34In the Money	$-1.91In the Money	783In the Money	410In the Money
IBMOut of the Money	$0.13Out of the Money	$0.28Out of the Money	$0.22Out of the Money	$-0.07Out of the Money	1,645Out of the Money	2,976Out of the Money	Filter Table By Strike Price of$210.00	IBMIn the Money	$2.87In the Money	$4.00In the Money	$3.40In the Money	$-1.90In the Money	196In the Money	1,051In the Money
IBMOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$-0.08Out of the Money	960Out of the Money	2,407Out of the Money	Filter Table By Strike Price of$212.50	IBMIn the Money	$5.35In the Money	$6.05In the Money	$5.71In the Money	$-2.14In the Money	661In the Money	1,206In the Money
IBMOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	205Out of the Money	2,569Out of the Money	Filter Table By Strike Price of$215.00	IBMIn the Money	$7.90In the Money	$8.95In the Money	$8.35In the Money	$-1.90In the Money	58In the Money	1,071In the Money
IBMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	1,339Out of the Money	2,996Out of the Money	Filter Table By Strike Price of$217.50	IBMIn the Money	$10.45In the Money	$11.20In the Money	$10.78In the Money	$-1.97In the Money	386In the Money	210In the Money
IBMOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	535Out of the Money	3,360Out of the Money	Filter Table By Strike Price of$220.00	IBMIn the Money	$13.00In the Money	$14.40In the Money	$12.91In the Money	$-2.57In the Money	722In the Money	296In the Money
IBMOut of the Money	---Out of the Money	$0.09Out of the Money	$0.01Out of the Money	$0.00Out of the Money	104Out of the Money	3,156Out of the Money	Filter Table By Strike Price of$222.50	IBMIn the Money	$15.40In the Money	$16.25In the Money	$15.40In the Money	$-2.47In the Money	246In the Money	96In the Money
IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	16Out of the Money	2,073Out of the Money	Filter Table By Strike Price of$225.00	IBMIn the Money	$17.90In the Money	$19.00In the Money	$17.80In the Money	$0.80In the Money	175In the Money	70In the Money
IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	315Out of the Money	Filter Table By Strike Price of$227.50	IBMIn the Money	$20.30In the Money	$21.60In the Money	$21.50In the Money	$7.20In the Money	16In the Money	4In the Money
IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	34Out of the Money	1,269Out of the Money	Filter Table By Strike Price of$230.00	IBMIn the Money	$23.00In the Money	$24.05In the Money	$23.70In the Money	$-1.30In the Money	41In the Money	11In the Money
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	664Out of the Money	Filter Table By Strike Price of$232.50	IBMIn the Money	$25.00In the Money	$27.50In the Money	$27.50In the Money	$3.50In the Money	131In the Money	31In the Money
IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	583Out of the Money	Filter Table By Strike Price of$235.00	IBMIn the Money	$27.00In the Money	$29.50In the Money	$22.90In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	166Out of the Money	Filter Table By Strike Price of$237.50	IBMIn the Money	$29.15In the Money	$31.25In the Money	$18.55In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	823Out of the Money	Filter Table By Strike Price of$240.00	IBMIn the Money	$32.10In the Money	$33.80In the Money	$33.80In the Money	$6.60In the Money	42In the Money	8In the Money
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	75Out of the Money	Filter Table By Strike Price of$242.50	IBMIn the Money	$34.15In the Money	$36.15In the Money	$26.75In the Money	$0.00In the Money	---In the Money	5In the Money
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	178Out of the Money	Filter Table By Strike Price of$245.00	IBMIn the Money	$36.80In the Money	$38.75In the Money	$29.85In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	152Out of the Money	Filter Table By Strike Price of$247.50	IBMIn the Money	$39.30In the Money	$41.20In the Money	$28.59In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,463Out of the Money	Filter Table By Strike Price of$250.00	IBMIn the Money	$41.80In the Money	$43.65In the Money	$34.81In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money	Filter Table By Strike Price of$252.50	IBMIn the Money	$44.65In the Money	$46.20In the Money	$37.33In 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	$0.01Out of the Money	$-0.01Out of the Money	3Out of the Money	1,201Out of the Money	Filter Table By Strike Price of$255.00	IBMIn the Money	$46.75In the Money	$48.60In the Money	$36.56In 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	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$257.50	IBMIn the Money	$49.30In the Money	$51.65In the Money	$40.25In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	92Out of the Money	Filter Table By Strike Price of$260.00	IBMIn the Money	$51.60In the Money	$54.20In the Money	$41.58In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.48Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money	Filter Table By Strike Price of$262.50	IBMIn the Money	$54.10In the Money	$56.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.20Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money	Filter Table By Strike Price of$265.00	IBMIn the Money	$57.00In the Money	$58.65In 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	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$267.50	IBMIn the Money	$59.25In the Money	$61.30In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	324Out of the Money	Filter Table By Strike Price of$270.00	IBMIn the Money	$62.00In the Money	$64.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.37Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money	Filter Table By Strike Price of$272.50	IBMIn the Money	$64.05In the Money	$66.30In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$275.00	IBMIn the Money	$66.60In the Money	$68.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.20Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$280.00	IBMIn the Money	$71.90In the Money	$73.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.37Out 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$285.00	IBMIn the Money	$76.60In the Money	$78.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.37Out 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	$81.65In the Money	$83.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.37Out 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	$86.70In the Money	$88.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.37Out 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	$91.55In the Money	$93.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.37Out 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$305.00	IBMIn the Money	$97.10In the Money	$99.20In 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 November 01, 2024)

Put Options (expires Friday November 01, 2024)