Stocks Options

LAST PRICE
213.8900
TODAY'S CHANGE (%)
Trending Up2.2800 (1.0775%)

Bid / Lots
213.8300/ 2
Ask / Lots
213.9300/ 1
Open / Previous Close
212.4800 / 211.6100
Day Range
Low 212.1300
High 214.4500
52 Week Range
Low 135.8700
High 214.4500
Volume
541,562
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 21.502

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	$112.70In the Money	$115.45In 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	$1.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$107.75In the Money	$110.45In 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	$103.05In the Money	$104.45In 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	$1.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$97.75In the Money	$100.30In 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	$92.80In the Money	$94.50In 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	$88.45In the Money	$89.70In 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	$82.80In the Money	$85.40In 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	$78.50In the Money	$80.35In 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	$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	$72.70In the Money	$75.40In 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	$67.75In the Money	$70.20In 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	$62.85In the Money	$64.65In 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	$57.90In the Money	$60.55In 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	$53.15In the Money	$55.45In 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	$48.20In the Money	$49.30In 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	$42.70In the Money	$45.30In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	193Out of the Money
IBMIn the Money	$40.25In the Money	$42.10In 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	$38.20In the Money	$39.60In 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	$35.20In the Money	$38.00In 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	$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	$32.60In the Money	$35.35In 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	$0.75Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money
IBMIn the Money	$30.45In the Money	$31.95In 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	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
IBMIn the Money	$28.25In the Money	$29.35In the Money	$24.70In the Money	$0.00In the Money	---In the Money	14In 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	$26.15In the Money	$27.55In 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	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money
IBMIn the Money	$23.60In the Money	$24.00In the Money	$22.23In the Money	$0.00In the Money	---In the Money	59In the Money	Filter Table By Strike Price of$190.00	IBMOut of the Money	---Out of the Money	$0.07Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	201Out of the Money
IBMIn the Money	$21.05In the Money	$21.55In the Money	$19.89In the Money	$7.79In the Money	3In the Money	5In the Money	Filter Table By Strike Price of$192.50	IBMOut of the Money	---Out of the Money	$0.74Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	74Out of the Money
IBMIn the Money	$18.65In the Money	$19.05In the Money	$19.15In the Money	$2.05In the Money	1In the Money	191In the Money	Filter Table By Strike Price of$195.00	IBMOut of the Money	---Out of the Money	$0.45Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	422Out of the Money
IBMIn the Money	$16.15In the Money	$16.80In the Money	$16.00In the Money	$3.38In the Money	1In the Money	20In 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	639Out of the Money
IBMIn the Money	$13.70In the Money	$14.10In the Money	$12.42In the Money	$0.00In the Money	---In the Money	1,384In the Money	Filter Table By Strike Price of$200.00	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	1,725Out of the Money
IBMIn the Money	$11.15In the Money	$11.55In the Money	$11.33In the Money	$1.99In the Money	15In the Money	254In the Money	Filter Table By Strike Price of$202.50	IBMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	10Out of the Money	920Out of the Money
IBMIn the Money	$8.70In the Money	$9.05In the Money	$9.05In the Money	$2.36In the Money	75In the Money	1,175In the Money	Filter Table By Strike Price of$205.00	IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1Out of the Money	1,491Out of the Money
IBMIn the Money	$6.25In the Money	$6.55In the Money	$6.30In the Money	$2.09In the Money	123In the Money	685In the Money	Filter Table By Strike Price of$207.50	IBMOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	62Out of the Money	582Out of the Money
IBMIn the Money	$3.80In the Money	$4.05In the Money	$3.90In the Money	$1.76In the Money	80In the Money	876In the Money	Filter Table By Strike Price of$210.00	IBMOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.32Out of the Money	1,127Out of the Money	686Out of the Money
IBMUnderlying issue's last price	$1.52Underlying issue's last price	$1.79Underlying issue's last price	$1.65Underlying issue's last price	$0.99Underlying issue's last price	349Underlying issue's last price	1,408Underlying issue's last price	Filter Table By Strike Price of$212.50Underlying issue's last price	IBMUnderlying issue's last price	$0.24Underlying issue's last price	$0.30Underlying issue's last price	$0.30Underlying issue's last price	$-1.05Underlying issue's last price	347Underlying issue's last price	146Underlying issue's last price
IBMNear the Money	$0.28Near the Money	$0.34Near the Money	$0.31Near the Money	$0.15Near the Money	385Near the Money	462Near the Money	Filter Table By Strike Price of$215.00	IBMIn the Money	$1.34In the Money	$1.48In the Money	$1.36In the Money	$-1.24In the Money	43In the Money	12In the Money
IBMOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	18Out of the Money	162Out of the Money	Filter Table By Strike Price of$217.50	IBMIn the Money	$3.50In the Money	$3.95In the Money	$3.60In the Money	$-1.90In the Money	2In the Money	---In the Money
IBMOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	59Out of the Money	Filter Table By Strike Price of$220.00	IBMIn the Money	$5.90In the Money	$6.40In 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	$0.00Out of the Money	10Out of the Money	15Out of the Money	Filter Table By Strike Price of$222.50	IBMIn the Money	$8.25In the Money	$9.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	$0.01Out of the Money	$0.04Out 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	$10.50In the Money	$11.45In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	$0.01Out of the Money	$0.52Out 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	$12.45In the Money	$14.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.43Out of the Money	$0.01Out of the Money	$0.00Out of the Money	15Out of the Money	42Out of the Money	Filter Table By Strike Price of$230.00	IBMIn the Money	$15.15In the Money	$16.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.60Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$235.00	IBMIn the Money	$19.90In the Money	$22.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.75Out 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	$24.30In the Money	$27.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.75Out 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	$29.20In the Money	$32.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.01Out 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	$34.20In the Money	$37.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.75Out 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	$39.85In the Money	$42.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.75Out 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	$44.45In the Money	$47.55In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.75Out 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	$50.50In the Money	$52.45In 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	---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	$55.55In the Money	$57.15In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$1.25Out 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	$59.60In the Money	$62.20In 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)