Stocks Options

LAST PRICE
203.5300
TODAY'S CHANGE (%)
Trending Up2.7900 (1.3899%)

Bid / Lots
202.6100/ 1
Ask / Lots
203.6000/ 30
Open / Previous Close
201.9400 / 200.7400
Day Range
Low 201.4300
High 205.0500
52 Week Range
Low 135.8700
High 205.9500
Volume
3,705,004
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 21.432

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	$101.60In the Money	$105.00In 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	$0.37Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$96.65In the Money	$100.00In 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IBMIn the Money	$91.65In the Money	$95.00In 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	$0.37Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$86.50In the Money	$90.15In 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	$0.37Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$81.55In the Money	$85.20In 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	$0.37Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$76.60In the Money	$80.20In 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	$0.37Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$71.65In the Money	$75.05In 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	$0.37Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$66.50In the Money	$70.15In 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	$0.37Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$62.00In the Money	$65.00In 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	$0.37Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$56.55In the Money	$60.20In 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	$0.38Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$51.75In the Money	$54.85In 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	$0.24Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IBMIn the Money	$46.55In the Money	$50.05In 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	$0.01Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$41.85In the Money	$45.25In 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	$0.01Out of the Money	$0.01Out of the Money	$-0.38Out of the Money	1Out of the Money	31Out of the Money
IBMIn the Money	$37.45In the Money	$39.35In 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	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	23Out of the Money	102Out of the Money
IBMIn the Money	$31.70In the Money	$35.15In 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	$-0.01Out of the Money	53Out of the Money	128Out of the Money
IBMIn the Money	$29.10In the Money	$32.75In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IBMIn the Money	$27.00In the Money	$30.15In 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	77Out of the Money
IBMIn the Money	$24.10In the Money	$26.95In 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	$0.40Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$23.35In the Money	$24.95In 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	$0.01Out of the Money	$0.21Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money
IBMIn the Money	$20.70In the Money	$22.35In 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	$0.01Out of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
IBMIn the Money	$17.45In the Money	$19.95In the Money	$14.56In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$185.00	IBMOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	5Out of the Money	189Out of the Money
IBMIn the Money	$15.85In the Money	$17.50In the Money	$13.47In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$187.50	IBMOut of the Money	$0.01Out of the Money	$0.24Out of the Money	$0.04Out of the Money	$-0.10Out of the Money	23Out of the Money	49Out of the Money
IBMIn the Money	$13.50In the Money	$15.85In the Money	$13.81In the Money	$3.11In the Money	4In the Money	62In the Money	Filter Table By Strike Price of$190.00	IBMOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$-0.14Out of the Money	51Out of the Money	168Out of the Money
IBMIn the Money	$10.90In the Money	$12.50In the Money	$10.59In the Money	$0.32In the Money	2In the Money	4In the Money	Filter Table By Strike Price of$192.50	IBMOut of the Money	$0.05Out of the Money	$0.12Out of the Money	$0.14Out of the Money	$-0.16Out of the Money	47Out of the Money	53Out of the Money
IBMIn the Money	$8.55In the Money	$9.05In the Money	$8.55In the Money	$1.95In the Money	19In the Money	192In the Money	Filter Table By Strike Price of$195.00	IBMOut of the Money	$0.14Out of the Money	$0.18Out of the Money	$0.14Out of the Money	$-0.41Out of the Money	170Out of the Money	218Out of the Money
IBMIn the Money	$5.40In the Money	$7.05In the Money	$6.23In the Money	$1.67In the Money	12In the Money	42In the Money	Filter Table By Strike Price of$197.50	IBMOut of the Money	$0.31Out of the Money	$0.38Out of the Money	$0.36Out of the Money	$-0.69Out of the Money	114Out of the Money	443Out of the Money
IBMIn the Money	$4.30In the Money	$4.65In the Money	$4.10In the Money	$1.32In the Money	102In the Money	1,443In the Money	Filter Table By Strike Price of$200.00	IBMOut of the Money	$0.71Out of the Money	$0.84Out of the Money	$0.74Out of the Money	$-1.06Out of the Money	2,383Out of the Money	862Out of the Money
IBMUnderlying issue's last price	$2.64Underlying issue's last price	$2.77Underlying issue's last price	$2.72Underlying issue's last price	$1.22Underlying issue's last price	210Underlying issue's last price	333Underlying issue's last price	Filter Table By Strike Price of$202.50Underlying issue's last price	IBMUnderlying issue's last price	$1.45Underlying issue's last price	$1.56Underlying issue's last price	$1.55Underlying issue's last price	$-1.50Underlying issue's last price	648Underlying issue's last price	512Underlying issue's last price
IBMNear the Money	$1.42Near the Money	$1.51Near the Money	$1.46Near the Money	$0.74Near the Money	3,524Near the Money	1,285Near the Money	Filter Table By Strike Price of$205.00	IBMIn the Money	$2.69In the Money	$2.85In the Money	$2.79In the Money	$-1.92In the Money	196In the Money	129In the Money
IBMOut of the Money	$0.65Out of the Money	$0.79Out of the Money	$0.73Out of the Money	$0.39Out of the Money	1,277Out of the Money	704Out of the Money	Filter Table By Strike Price of$207.50	IBMIn the Money	$3.65In the Money	$5.20In the Money	$3.71In the Money	$-1.14In the Money	18In the Money	7In the Money
IBMOut of the Money	$0.27Out of the Money	$0.35Out of the Money	$0.20Out of the Money	$0.04Out of the Money	513Out of the Money	520Out of the Money	Filter Table By Strike Price of$210.00	IBMIn the Money	$5.75In the Money	$6.85In the Money	$6.50In the Money	$6.50In the Money	8In the Money	---In the Money
IBMOut of the Money	$0.02Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.03Out of the Money	48Out of the Money	141Out of the Money	Filter Table By Strike Price of$212.50	IBMIn the Money	$7.50In the Money	$9.30In the Money	$11.50In the Money	$0.00In the Money	---In the Money	1In the Money
IBMOut of the Money	$0.03Out of the Money	$0.09Out of the Money	$0.06Out of the Money	$-0.01Out of the Money	50Out of the Money	55Out of the Money	Filter Table By Strike Price of$215.00	IBMIn the Money	$10.20In the Money	$12.50In the Money	$12.70In the Money	$0.00In the Money	---In the Money	1In the Money
IBMOut of the Money	---Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.04Out of the Money	12Out of the Money	129Out of the Money	Filter Table By Strike Price of$217.50	IBMIn the Money	$12.75In the Money	$15.25In the Money	$16.15In 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	$0.03Out of the Money	$-0.01Out of the Money	17Out of the Money	15Out of the Money	Filter Table By Strike Price of$220.00	IBMIn the Money	$15.65In the Money	$17.80In 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	$0.07Out of the Money	$0.07Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$222.50	IBMIn the Money	$17.05In the Money	$19.50In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$225.00	IBMIn the Money	$20.55In the Money	$22.20In 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	$0.04Out of the Money	$0.04Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$227.50	IBMIn the Money	$22.45In the Money	$24.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.23Out of the Money	$0.01Out of the Money	$0.01Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$230.00	IBMIn the Money	$25.40In the Money	$28.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$0.02Out of the Money	3Out of the Money	1Out of the Money	Filter Table By Strike Price of$235.00	IBMIn the Money	$30.20In the Money	$33.50In 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	10Out of the Money	4Out of the Money	Filter Table By Strike Price of$240.00	IBMIn the Money	$35.25In the Money	$38.55In 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	8Out of the Money	5Out of the Money	Filter Table By Strike Price of$245.00	IBMIn the Money	$40.20In the Money	$43.55In 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	$0.01Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$250.00	IBMIn the Money	$44.95In the Money	$48.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.57Out 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	$50.20In the Money	$53.55In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.37Out 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	$55.30In the Money	$58.45In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.37Out 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	$60.20In the Money	$63.55In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.37Out 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	$65.15In the Money	$68.55In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.26Out of the Money	$0.10Out of the Money	$0.10Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$275.00	IBMIn the Money	$69.95In the Money	$73.55In 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)