Stocks Options

LAST PRICE
214.7900
TODAY'S CHANGE (%)
Trending Up3.1800 (1.5028%)

Bid / Lots
214.6000/ 9
Ask / Lots
214.8000/ 1
Open / Previous Close
212.4800 / 211.6100
Day Range
Low 212.1300
High 216.0900
52 Week Range
Low 135.8700
High 216.0900
Volume
4,572,344
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 21.528

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
IBMIn the Money	$138.20In the Money	$140.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	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	5Out of the Money
IBMIn the Money	$134.25In the Money	$135.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	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	111Out of the Money
IBMIn the Money	$128.75In the Money	$130.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	IBMOut of the Money	---Out of the Money	$0.37Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
IBMIn the Money	$124.40In the Money	$125.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money
IBMIn the Money	$118.95In the Money	$121.15In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	IBMOut of the Money	---Out of the Money	$0.37Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	97Out of the Money
IBMIn the Money	$114.05In the Money	$116.10In the Money	$91.70In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	IBMOut of the Money	---Out of the Money	$0.37Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
IBMIn the Money	$109.20In the Money	$111.30In 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	$0.37Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	95Out of the Money
IBMIn the Money	$103.50In the Money	$105.45In the Money	$56.77In 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	$0.37Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	173Out of the Money
IBMIn the Money	$99.30In the Money	$100.85In 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	$0.37Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	199Out of the Money
IBMIn the Money	$93.30In the Money	$95.30In the Money	$78.55In 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	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	144Out of the Money
IBMIn the Money	$88.90In the Money	$91.35In the Money	$67.55In 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	$0.37Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	325Out of the Money
IBMIn the Money	$84.05In the Money	$86.55In the Money	$62.00In 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	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,514Out of the Money
IBMIn the Money	$79.35In the Money	$80.75In the Money	$55.80In 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	$0.14Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,819Out of the Money
IBMIn the Money	$74.30In the Money	$76.20In the Money	$53.40In 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	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	501Out of the Money
IBMIn the Money	$68.70In the Money	$70.40In the Money	$45.95In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	380Out of the Money
IBMIn the Money	$64.40In the Money	$65.85In the Money	$53.19In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$150.00	IBMOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	20Out of the Money	2,847Out of the Money
IBMIn the Money	$58.95In the Money	$60.50In the Money	$42.47In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$155.00	IBMOut of the Money	---Out of the Money	$0.38Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,137Out of the Money
IBMIn the Money	$54.50In the Money	$55.30In the Money	$55.32In the Money	$11.44In the Money	2In the Money	22In the Money	Filter Table By Strike Price of$160.00	IBMOut of the Money	---Out of the Money	$0.37Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	4Out of the Money	2,021Out of the Money
IBMIn the Money	$49.55In the Money	$51.10In the Money	$37.65In the Money	$0.00In the Money	---In the Money	35In the Money	Filter Table By Strike Price of$165.00	IBMOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	26Out of the Money	1,884Out of the Money
IBMIn the Money	$44.70In the Money	$45.70In the Money	$45.11In the Money	$3.26In the Money	47In the Money	1,580In the Money	Filter Table By Strike Price of$170.00	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	2,776Out of the Money
IBMIn the Money	$41.70In the Money	$43.40In 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	$0.40Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
IBMIn the Money	$39.65In the Money	$40.45In the Money	$40.75In the Money	$3.76In the Money	7In the Money	1,718In the Money	Filter Table By Strike Price of$175.00	IBMOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	24Out of the Money	1,830Out of the Money
IBMIn the Money	$36.45In the Money	$39.25In 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	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	88Out of the Money
IBMIn the Money	$34.60In the Money	$36.35In the Money	$35.60In the Money	$3.51In the Money	9In the Money	1,281In the Money	Filter Table By Strike Price of$180.00	IBMOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	16Out of the Money	1,461Out of the Money
IBMIn the Money	$31.95In the Money	$33.05In the Money	$30.10In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$182.50	IBMOut of the Money	$0.01Out of the Money	$0.25Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money
IBMIn the Money	$29.65In the Money	$31.25In the Money	$30.24In the Money	$2.89In the Money	9In the Money	2,609In the Money	Filter Table By Strike Price of$185.00	IBMOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.04Out of the Money	74Out of the Money	1,921Out of the Money
IBMIn the Money	$26.90In the Money	$29.30In the Money	$27.82In the Money	$11.85In the Money	17In the Money	2In the Money	Filter Table By Strike Price of$187.50	IBMOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.06Out of the Money	10Out of the Money	96Out of the Money
IBMIn the Money	$24.75In the Money	$26.25In the Money	$24.90In the Money	$2.68In the Money	82In the Money	4,120In the Money	Filter Table By Strike Price of$190.00	IBMOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	12Out of the Money	2,502Out of the Money
IBMIn the Money	$22.05In the Money	$23.05In the Money	$22.05In the Money	$2.52In the Money	3In the Money	71In the Money	Filter Table By Strike Price of$192.50	IBMOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-0.03Out of the Money	1Out of the Money	383Out of the Money
IBMIn the Money	$19.55In the Money	$20.35In the Money	$19.95In the Money	$2.43In the Money	94In the Money	5,025In the Money	Filter Table By Strike Price of$195.00	IBMOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.05Out of the Money	84Out of the Money	1,273Out of the Money
IBMIn the Money	$17.05In the Money	$18.05In the Money	$17.65In the Money	$3.07In the Money	4In the Money	374In the Money	Filter Table By Strike Price of$197.50	IBMOut of the Money	$0.03Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$-0.05Out of the Money	9Out of the Money	328Out of the Money
IBMIn the Money	$14.85In the Money	$15.35In the Money	$15.27In the Money	$2.62In the Money	181In the Money	3,487In the Money	Filter Table By Strike Price of$200.00	IBMOut of the Money	$0.04Out of the Money	$0.16Out of the Money	$0.08Out of the Money	$-0.09Out of the Money	267Out of the Money	838Out of the Money
IBMIn the Money	$12.15In the Money	$13.65In the Money	$12.86In the Money	$3.04In the Money	21In the Money	662In the Money	Filter Table By Strike Price of$202.50	IBMOut of the Money	$0.06Out of the Money	$0.18Out of the Money	$0.18Out of the Money	$-0.10Out of the Money	215Out of the Money	620Out of the Money
IBMIn the Money	$10.05In the Money	$10.55In the Money	$10.10In the Money	$2.10In the Money	1,958In the Money	3,774In the Money	Filter Table By Strike Price of$205.00	IBMOut of the Money	$0.20Out of the Money	$0.26Out of the Money	$0.26Out of the Money	$-0.31Out of the Money	176Out of the Money	1,250Out of the Money
IBMIn the Money	$7.60In the Money	$8.15In the Money	$7.81In the Money	$2.36In the Money	252In the Money	635In the Money	Filter Table By Strike Price of$207.50	IBMOut of the Money	$0.37Out of the Money	$0.46Out of the Money	$0.46Out of the Money	$-0.54Out of the Money	164Out of the Money	220Out of the Money
IBMIn the Money	$5.65In the Money	$6.10In the Money	$5.85In the Money	$2.25In the Money	443In the Money	2,783In the Money	Filter Table By Strike Price of$210.00	IBMOut of the Money	$0.75Out of the Money	$0.85Out of the Money	$0.81Out of the Money	$-0.92Out of the Money	1,284Out of the Money	391Out of the Money
IBMUnderlying issue's last price	$3.90Underlying issue's last price	$4.10Underlying issue's last price	$3.90Underlying issue's last price	$1.61Underlying issue's last price	481Underlying issue's last price	898Underlying issue's last price	Filter Table By Strike Price of$212.50Underlying issue's last price	IBMUnderlying issue's last price	$1.38Underlying issue's last price	$1.51Underlying issue's last price	$1.45Underlying issue's last price	$-1.39Underlying issue's last price	248Underlying issue's last price	85Underlying issue's last price
IBMNear the Money	$2.44Near the Money	$2.58Near the Money	$2.51Near the Money	$1.21Near the Money	2,152Near the Money	2,474Near the Money	Filter Table By Strike Price of$215.00	IBMIn the Money	$2.32In the Money	$2.56In the Money	$2.60In the Money	$-1.60In the Money	1,257In the Money	35In the Money
IBMNear the Money	$1.41Near the Money	$1.52Near the Money	$1.46Near the Money	$0.70Near the Money	1,187Near the Money	213Near the Money	Filter Table By Strike Price of$217.50	IBMIn the Money	$2.98In the Money	$4.20In the Money	$3.70In the Money	$-14.15In the Money	90In the Money	2In the Money
IBMOut of the Money	$0.78Out of the Money	$0.83Out of the Money	$0.79Out of the Money	$0.42Out of the Money	3,049Out of the Money	3,052Out of the Money	Filter Table By Strike Price of$220.00	IBMIn the Money	$5.65In the Money	$5.95In the Money	$6.35In the Money	$-2.35In the Money	11In the Money	2In the Money
IBMOut of the Money	$0.38Out of the Money	$0.45Out of the Money	$0.39Out of the Money	$0.12Out of the Money	231Out of the Money	33Out of the Money	Filter Table By Strike Price of$222.50	IBMIn the Money	$7.65In the Money	$8.35In the Money	$21.15In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	$0.21Out of the Money	$0.26Out of the Money	$0.22Out of the Money	$0.05Out of the Money	696Out of the Money	2,300Out of the Money	Filter Table By Strike Price of$225.00	IBMIn the Money	$10.00In the Money	$10.55In the Money	$10.55In the Money	$-15.63In the Money	2In the Money	---In the Money
IBMOut of the Money	$0.10Out of the Money	$0.17Out of the Money	$0.15Out of the Money	$0.15Out of the Money	24Out of the Money	---Out of the Money	Filter Table By Strike Price of$227.50	IBMIn the Money	$12.25In the Money	$13.10In the Money	$22.70In the Money	$0.00In the Money	---In the Money	6In the Money
IBMOut of the Money	$0.05Out of the Money	$0.11Out of the Money	$0.07Out of the Money	$0.02Out of the Money	66Out of the Money	1,363Out of the Money	Filter Table By Strike Price of$230.00	IBMIn the Money	$14.00In the Money	$15.65In the Money	$63.71In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$232.50	IBMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
IBMOut of the Money	$0.02Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$0.03Out of the Money	86Out of the Money	824Out of the Money	Filter Table By Strike Price of$235.00	IBMIn the Money	$19.40In the Money	$20.55In the Money	$68.73In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$237.50	IBMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.38Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	2Out of the Money	305Out of the Money	Filter Table By Strike Price of$240.00	IBMIn the Money	$24.15In the Money	$26.85In the Money	---In 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	$0.06Out of the Money	$0.00Out of the Money	1Out of the Money	118Out of the Money	Filter Table By Strike Price of$245.00	IBMIn the Money	$29.40In the Money	$30.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	334Out of the Money	Filter Table By Strike Price of$250.00	IBMIn the Money	$34.20In the Money	$36.75In the Money	---In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$255.00	IBMIn the Money	$38.70In the Money	$42.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In 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	8Out of the Money	141Out of the Money	Filter Table By Strike Price of$260.00	IBMIn the Money	$43.95In the Money	$45.85In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.04Out 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	$49.25In the Money	$51.65In the Money	$69.99In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.07Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	286Out of the Money	Filter Table By Strike Price of$270.00	IBMIn the Money	$54.80In the Money	$57.15In the Money	$76.18In 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	4Out of the Money	Filter Table By Strike Price of$275.00	IBMIn the Money	$59.65In the Money	$62.20In the Money	---In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money	Filter Table By Strike Price of$280.00	IBMIn the Money	$63.80In the Money	$65.95In 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	60Out of the Money	Filter Table By Strike Price of$290.00	IBMIn the Money	$74.45In the Money	$77.20In 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 20, 2024)

Put Options (expires Friday September 20, 2024)