Stocks Options

LAST PRICE
212.1601
TODAY'S CHANGE (%)
Trending Up2.2701 (1.0816%)

Bid / Lots
212.1300/ 1
Ask / Lots
212.1700/ 2
Open / Previous Close
210.0000 / 209.8900
Day Range
Low 208.2650
High 212.6500
52 Week Range
Low 135.8700
High 212.6500
Volume
3,378,995
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 21.494

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

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

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
IBMIn the Money	$111.05In the Money	$113.30In the Money	$92.02In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$100.00	IBMOut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$106.30In the Money	$108.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	IBMOut of the Money	---Out of the Money	$0.75Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IBMIn the Money	$100.85In the Money	$103.10In the Money	---In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$95.65In the Money	$98.15In the Money	---In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$90.35In the Money	$93.55In the Money	---In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$85.55In the Money	$88.45In the Money	---In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$81.00In the Money	$83.45In the Money	---In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$75.90In the Money	$78.40In the Money	---In 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	$1.34Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$70.70In the Money	$73.35In the Money	$52.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$140.00	IBMOut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$65.75In the Money	$68.25In the Money	---In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$60.65In the Money	$63.25In the Money	---In 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	$0.75Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IBMIn the Money	$56.25In the Money	$58.10In the Money	---In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$50.85In the Money	$53.20In the Money	---In 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	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
IBMIn the Money	$46.85In the Money	$48.50In the Money	$35.55In 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	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	122Out of the Money
IBMIn the Money	$41.05In the Money	$43.00In the Money	---In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	193Out of the Money
IBMIn the Money	$38.30In the Money	$41.15In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$172.50	IBMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
IBMIn the Money	$35.85In the Money	$38.50In the Money	---In 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	$0.40Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	91Out of the Money
IBMIn the Money	$33.35In the Money	$36.00In the Money	---In 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	$2.04Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$30.60In the Money	$33.30In the Money	$15.30In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$180.00	IBMOut of the Money	---Out of the Money	$1.59Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money
IBMIn the Money	$28.95In the Money	$30.35In the Money	---In 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	$0.06Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	1Out of the Money	32Out of the Money
IBMIn the Money	$26.15In the Money	$28.05In the Money	$24.70In the Money	$3.32In the Money	7In the Money	18In 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	184Out of the Money
IBMIn the Money	$24.50In the Money	$25.00In the Money	$17.19In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$187.50	IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	2Out of the Money	48Out of the Money
IBMIn the Money	$22.15In the Money	$22.55In the Money	$22.23In the Money	$7.48In the Money	1In the Money	59In the Money	Filter Table By Strike Price of$190.00	IBMOut of the Money	---Out of the Money	$0.08Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	5Out of the Money	204Out of the Money
IBMIn the Money	$19.60In the Money	$20.05In the Money	$12.10In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$192.50	IBMOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	34Out of the Money	74Out of the Money
IBMIn the Money	$17.15In the Money	$17.45In the Money	$17.10In the Money	$2.70In the Money	3In the Money	191In the Money	Filter Table By Strike Price of$195.00	IBMOut of the Money	---Out of the Money	$1.35Out of the Money	$0.02Out of the Money	$0.00Out of the Money	73Out of the Money	427Out of the Money
IBMIn the Money	$13.70In the Money	$15.20In the Money	$12.62In the Money	$2.32In the Money	20In the Money	40In the Money	Filter Table By Strike Price of$197.50	IBMOut of the Money	---Out of the Money	$0.06Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	34Out of the Money	646Out of the Money
IBMIn the Money	$11.50In the Money	$12.45In the Money	$12.42In the Money	$2.92In the Money	45In the Money	1,425In the Money	Filter Table By Strike Price of$200.00	IBMOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	165Out of the Money	1,746Out of the Money
IBMIn the Money	$9.50In the Money	$9.95In the Money	$9.75In the Money	$2.50In the Money	75In the Money	264In the Money	Filter Table By Strike Price of$202.50	IBMOut of the Money	$0.02Out of the Money	$0.15Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	38Out of the Money	950Out of the Money
IBMIn the Money	$7.15In the Money	$7.45In the Money	$7.24In the Money	$2.06In the Money	431In the Money	1,318In the Money	Filter Table By Strike Price of$205.00	IBMOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.16Out of the Money	912Out of the Money	979Out of the Money
IBMIn the Money	$4.75In the Money	$5.00In the Money	$4.75In the Money	$1.65In the Money	567In the Money	942In the Money	Filter Table By Strike Price of$207.50	IBMOut of the Money	$0.05Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$-0.47Out of the Money	917Out of the Money	561Out of the Money
IBMUnderlying issue's last price	$2.46Underlying issue's last price	$2.69Underlying issue's last price	$2.53Underlying issue's last price	$1.13Underlying issue's last price	1,078Underlying issue's last price	899Underlying issue's last price	Filter Table By Strike Price of$210.00Underlying issue's last price	IBMUnderlying issue's last price	$0.25Underlying issue's last price	$0.33Underlying issue's last price	$0.24Underlying issue's last price	$-1.28Underlying issue's last price	911Underlying issue's last price	13Underlying issue's last price
IBMNear the Money	$0.91Near the Money	$1.00Near the Money	$0.98Near the Money	$0.47Near the Money	2,273Near the Money	334Near the Money	Filter Table By Strike Price of$212.50	IBMIn the Money	$1.10In the Money	$1.25In the Money	$1.12In the Money	$-1.78In the Money	321In the Money	7In the Money
IBMNear the Money	$0.20Near the Money	$0.27Near the Money	$0.23Near the Money	$0.03Near the Money	657Near the Money	227Near the Money	Filter Table By Strike Price of$215.00	IBMIn the Money	$2.80In the Money	$3.10In the Money	$2.60In the Money	$-10.10In the Money	13In the Money	1In the Money
IBMOut of the Money	$0.05Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$0.05Out of the Money	55Out of the Money	129Out of the Money	Filter Table By Strike Price of$217.50	IBMIn the Money	$5.15In the Money	$5.70In the Money	$5.50In the Money	$-10.65In the Money	22In the Money	---In the Money
IBMOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.01Out of the Money	58Out of the Money	38Out of the Money	Filter Table By Strike Price of$220.00	IBMIn the Money	$7.50In the Money	$8.05In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.01Out of the Money	2Out of the Money	15Out of the Money	Filter Table By Strike Price of$222.50	IBMIn the Money	$10.15In the Money	$10.45In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$225.00	IBMIn the Money	$12.60In the Money	$13.05In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	$0.01Out of the Money	$1.18Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$227.50	IBMIn the Money	$15.05In the Money	$15.55In the Money	---In 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	36Out of the Money	6Out of the Money	Filter Table By Strike Price of$230.00	IBMIn the Money	$17.45In the Money	$18.05In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	20Out of the Money	7Out of the Money	Filter Table By Strike Price of$235.00	IBMIn the Money	$22.55In the Money	$22.95In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$1.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$240.00	IBMIn the Money	$27.15In the Money	$29.15In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$1.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$245.00	IBMIn the Money	$31.40In the Money	$34.30In the Money	---In 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	5Out of the Money	Filter Table By Strike Price of$250.00	IBMIn the Money	$36.45In the Money	$39.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$1.75Out of the Money	---Out 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	$41.60In the Money	$44.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$1.75Out of the Money	---Out 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	$46.80In the Money	$49.15In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$1.75Out of the Money	---Out 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	$51.80In the Money	$54.45In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$1.60Out of the Money	---Out 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	$56.70In the Money	$59.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$275.00	IBMIn the Money	$61.95In the Money	$64.20In the Money	---In 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 September 13, 2024)

Put Options (expires Friday September 13, 2024)