Stocks Options

LAST PRICE
204.9900
TODAY'S CHANGE (%)
Trending Down-4.0000 (-1.9140%)

Bid / Lots
204.9800/ 5
Ask / Lots
206.0000/ 1
Open / Previous Close
207.4600 / 208.9900
Day Range
Low 204.0700
High 208.4900
52 Week Range
Low 150.4000
High 237.3700
Volume
3,965,179
above 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 22.087

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
IBMIn the Money	$88.55In the Money	$90.95In 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	$2.13Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
IBMIn the Money	$83.75In the Money	$86.30In 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	$1.27Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
IBMIn the Money	$78.90In the Money	$81.25In 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	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$73.15In the Money	$75.85In 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	$0.01Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
IBMIn the Money	$68.35In the Money	$70.95In 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	$1.67Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
IBMIn the Money	$63.80In the Money	$65.95In 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	$2.13Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
IBMIn the Money	$58.80In the Money	$60.90In 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	$0.02Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
IBMIn the Money	$53.75In the Money	$55.85In the Money	$65.05In 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	$0.02Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
IBMIn the Money	$48.25In the Money	$50.95In the Money	$58.75In 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	$1.15Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
IBMIn the Money	$43.80In the Money	$45.85In the Money	$54.05In 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	$1.27Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money
IBMIn the Money	$38.60In the Money	$41.15In the Money	$49.00In 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	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money
IBMIn the Money	$33.10In the Money	$35.95In the Money	$43.89In 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	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	368Out of the Money
IBMIn the Money	$28.95In the Money	$30.95In the Money	$39.11In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	254Out of the Money
IBMIn the Money	$26.30In the Money	$28.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$177.50	IBMOut of the Money	---Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$24.50In the Money	$25.40In the Money	$34.09In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,072Out of the Money
IBMIn the Money	$22.20In the Money	$22.80In 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	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$19.55In the Money	$20.50In the Money	$29.10In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$185.00	IBMOut of the Money	---Out of the Money	$0.12Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	461Out of the Money
IBMIn the Money	$17.20In the Money	$18.10In 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	$0.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$14.50In the Money	$15.50In the Money	$24.20In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$190.00	IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	20Out of the Money	2,909Out of the Money
IBMIn the Money	$12.25In the Money	$12.90In 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	$0.01Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money
IBMIn the Money	$9.55In the Money	$10.35In the Money	$16.18In the Money	$0.00In the Money	---In the Money	39In the Money	Filter Table By Strike Price of$195.00	IBMOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	25Out of the Money	1,757Out of the Money
IBMIn the Money	$7.05In the Money	$7.85In the Money	$13.25In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$197.50	IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
IBMIn the Money	$4.60In the Money	$5.40In the Money	$4.50In the Money	$-4.00In the Money	3In the Money	333In the Money	Filter Table By Strike Price of$200.00	IBMOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	207Out of the Money	2,595Out of the Money
IBMUnderlying issue's last price	$2.02Underlying issue's last price	$2.93Underlying issue's last price	$5.41Underlying issue's last price	$-0.84Underlying issue's last price	2Underlying issue's last price	18Underlying issue's last price	Filter Table By Strike Price of$202.50Underlying issue's last price	IBMUnderlying issue's last price	---Underlying issue's last price	$0.04Underlying issue's last price	$0.02Underlying issue's last price	$-0.04Underlying issue's last price	41Underlying issue's last price	1,172Underlying issue's last price
IBMNear the Money	$0.16Near the Money	$0.25Near the Money	$0.25Near the Money	$-3.55Near the Money	300Near the Money	250Near the Money	Filter Table By Strike Price of$205.00	IBMIn the Money	$0.15In the Money	$0.44In the Money	$0.15In the Money	$-0.24In the Money	917In the Money	5,202In the Money
IBMNear the Money	---Near the Money	$0.03Near the Money	$0.01Near the Money	$-2.18Near the Money	543Near the Money	304Near the Money	Filter Table By Strike Price of$207.50	IBMIn the Money	$2.03In the Money	$2.87In the Money	$2.52In the Money	$2.12In the Money	1,341In the Money	832In the Money
IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.91Out of the Money	313Out of the Money	1,800Out of the Money	Filter Table By Strike Price of$210.00	IBMIn the Money	$4.85In the Money	$5.25In the Money	$5.26In the Money	$3.64In the Money	888In the Money	5,280In the Money
IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.11Out of the Money	93Out of the Money	1,531Out of the Money	Filter Table By Strike Price of$212.50	IBMIn the Money	$6.95In the Money	$8.75In the Money	$8.21In the Money	$3.92In the Money	45In the Money	914In the Money
IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	119Out of the Money	3,365Out of the Money	Filter Table By Strike Price of$215.00	IBMIn the Money	$8.65In the Money	$10.25In the Money	$9.97In the Money	$3.47In the Money	90In the Money	1,200In the Money
IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	108Out of the Money	1,810Out of the Money	Filter Table By Strike Price of$217.50	IBMIn the Money	$11.15In the Money	$13.75In the Money	$9.75In the Money	$1.35In the Money	1In the Money	168In 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	76Out of the Money	6,283Out of the Money	Filter Table By Strike Price of$220.00	IBMIn the Money	$14.15In the Money	$16.25In the Money	$14.54In the Money	$3.54In the Money	5In the Money	692In 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	625Out of the Money	Filter Table By Strike Price of$222.50	IBMIn the Money	$16.10In the Money	$18.85In the Money	$14.40In the Money	$0.00In the Money	---In the Money	87In 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	50Out of the Money	1,729Out of the Money	Filter Table By Strike Price of$225.00	IBMIn the Money	$18.60In the Money	$21.25In the Money	$16.80In the Money	$0.00In the Money	---In the Money	82In the Money
IBMOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	2Out of the Money	238Out of the Money	Filter Table By Strike Price of$227.50	IBMIn the Money	$21.10In the Money	$23.70In the Money	$19.35In the Money	$0.00In the Money	---In the Money	7In 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	2,862Out of the Money	Filter Table By Strike Price of$230.00	IBMIn the Money	$24.05In the Money	$26.25In the Money	$21.85In the Money	$0.00In the Money	---In the Money	30In the Money
IBMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	536Out of the Money	Filter Table By Strike Price of$232.50	IBMIn the Money	$26.55In the Money	$28.75In the Money	$26.80In the Money	$2.40In the Money	3In 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	50Out of the Money	1,641Out of the Money	Filter Table By Strike Price of$235.00	IBMIn the Money	$29.05In the Money	$31.20In the Money	$26.85In the Money	$0.00In the Money	---In the Money	4In the Money
IBMOut of the Money	---Out of the Money	$1.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money	Filter Table By Strike Price of$237.50	IBMIn the Money	$31.20In the Money	$33.75In the Money	$29.48In 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	10Out of the Money	2,762Out of the Money	Filter Table By Strike Price of$240.00	IBMIn the Money	$34.05In the Money	$36.20In the Money	$31.90In the Money	$0.00In the Money	---In the Money	10In the Money
IBMOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	129Out of the Money	Filter Table By Strike Price of$242.50	IBMIn the Money	$36.55In the Money	$38.75In the Money	$26.70In 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	6Out of the Money	1,174Out of the Money	Filter Table By Strike Price of$245.00	IBMIn the Money	$39.05In the Money	$41.25In the Money	$27.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.08Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money	Filter Table By Strike Price of$247.50	IBMIn the Money	$41.55In the Money	$43.75In the Money	$18.80In 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	$-0.10Out of the Money	10Out of the Money	1,442Out of the Money	Filter Table By Strike Price of$250.00	IBMIn the Money	$44.05In the Money	$46.25In the Money	$34.17In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$1.26Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	94Out of the Money	Filter Table By Strike Price of$252.50	IBMIn the Money	$46.55In the Money	$48.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.14Out of the Money	7Out of the Money	794Out of the Money	Filter Table By Strike Price of$255.00	IBMIn the Money	$49.05In the Money	$51.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.10Out of the Money	$-0.06Out of the Money	8Out of the Money	267Out of the Money	Filter Table By Strike Price of$260.00	IBMIn the Money	$54.05In the Money	$56.25In the Money	$29.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$1.19Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	7Out of the Money	208Out of the Money	Filter Table By Strike Price of$265.00	IBMIn the Money	$58.85In the Money	$61.90In the Money	$33.90In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$1.17Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	200Out of the Money	Filter Table By Strike Price of$270.00	IBMIn the Money	$64.05In the Money	$66.25In the Money	$53.55In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$2.13Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money	Filter Table By Strike Price of$275.00	IBMIn the Money	$69.05In the Money	$71.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	160Out of the Money	Filter Table By Strike Price of$280.00	IBMIn the Money	$74.05In the Money	$76.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.25Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money	Filter Table By Strike Price of$285.00	IBMIn the Money	$79.05In the Money	$81.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$1.27Out 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	$84.05In the Money	$86.25In the Money	$71.53In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$1.27Out 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	$89.05In the Money	$91.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$2.07Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$300.00	IBMIn the Money	$94.05In the Money	$96.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.97Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$305.00	IBMIn the Money	$99.05In the Money	$101.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$1.67Out 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$310.00	IBMIn the Money	$104.05In the Money	$106.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.30Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$315.00	IBMIn the Money	$109.05In the Money	$111.25In 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 15, 2024)

Put Options (expires Friday November 15, 2024)