Stocks Options

LAST PRICE
217.1600
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
217.0200/ 1
Ask / Lots
217.7000/ 2
Open / Previous Close
--- / 217.1600
Day Range
---
52 Week Range
Low 135.8700
High 217.9000
Volume
6,416
below 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 21.560

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	---In the Money	---In 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	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
IBMIn the Money	---In the Money	---In 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	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	111Out of the Money
IBMIn the Money	---In the Money	---In 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	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
IBMIn the Money	---In the Money	---In 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	---Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money
IBMIn the Money	---In the Money	---In 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	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	97Out of the Money
IBMIn the Money	---In the Money	---In 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	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
IBMIn the Money	---In the Money	---In 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	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	95Out of the Money
IBMIn the Money	---In the Money	---In 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	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	173Out of the Money
IBMIn the Money	---In the Money	---In 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	---Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	199Out of the Money
IBMIn the Money	---In the Money	---In 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	---Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	144Out of the Money
IBMIn the Money	---In the Money	---In 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	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	325Out of the Money
IBMIn the Money	---In the Money	---In 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	---Out 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	---In the Money	---In 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	---Out 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	---In the Money	---In 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	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	501Out of the Money
IBMIn the Money	---In the Money	---In 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	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	380Out of the Money
IBMIn the Money	---In the Money	---In 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	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,847Out of the Money
IBMIn the Money	---In the Money	---In 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	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,137Out of the Money
IBMIn the Money	---In the Money	---In the Money	$55.32In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$160.00	IBMOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,021Out of the Money
IBMIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,901Out of the Money
IBMIn the Money	---In the Money	---In the Money	$45.11In the Money	$0.00In the Money	---In the Money	1,564In the Money	Filter Table By Strike Price of$170.00	IBMOut of the Money	---Out of the Money	---Out 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	---In the Money	---In 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	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	84Out of the Money
IBMIn the Money	---In the Money	---In the Money	$42.50In the Money	$0.00In the Money	---In the Money	1,715In the Money	Filter Table By Strike Price of$175.00	IBMOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,830Out of the Money
IBMIn the Money	---In the Money	---In 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	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	88Out of the Money
IBMIn the Money	---In the Money	---In the Money	$37.15In the Money	$0.00In the Money	---In the Money	1,276In the Money	Filter Table By Strike Price of$180.00	IBMOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,474Out of the Money
IBMIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money
IBMIn the Money	---In the Money	---In the Money	$32.20In the Money	$0.00In the Money	---In the Money	2,577In the Money	Filter Table By Strike Price of$185.00	IBMOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,863Out of the Money
IBMIn the Money	---In the Money	---In the Money	$27.82In 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	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	90Out of the Money
IBMIn the Money	---In the Money	---In the Money	$27.22In the Money	$0.00In the Money	---In the Money	4,028In the Money	Filter Table By Strike Price of$190.00	IBMOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	2,487Out of the Money
IBMIn the Money	---In the Money	---In the Money	$22.70In the Money	$0.00In the Money	---In the Money	71In the Money	Filter Table By Strike Price of$192.50	IBMOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	372Out of the Money
IBMIn the Money	---In the Money	---In the Money	$22.17In the Money	$0.00In the Money	---In the Money	4,954In the Money	Filter Table By Strike Price of$195.00	IBMOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,217Out of the Money
IBMIn the Money	---In the Money	---In the Money	$17.65In the Money	$0.00In the Money	---In the Money	373In the Money	Filter Table By Strike Price of$197.50	IBMOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	324Out of the Money
IBMIn the Money	---In the Money	---In the Money	$17.34In the Money	$0.00In the Money	---In the Money	3,360In the Money	Filter Table By Strike Price of$200.00	IBMOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	894Out of the Money
IBMIn the Money	---In the Money	---In the Money	$14.39In the Money	$0.00In the Money	---In the Money	657In the Money	Filter Table By Strike Price of$202.50	IBMOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	779Out of the Money
IBMIn the Money	---In the Money	---In the Money	$12.53In the Money	$0.00In the Money	---In the Money	2,486In the Money	Filter Table By Strike Price of$205.00	IBMOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	1,315Out of the Money
IBMIn the Money	---In the Money	---In the Money	$9.89In the Money	$0.00In the Money	---In the Money	501In the Money	Filter Table By Strike Price of$207.50	IBMOut of the Money	---Out of the Money	---Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	361Out of the Money
IBMIn the Money	---In the Money	---In the Money	$7.79In the Money	$0.00In the Money	---In the Money	2,469In the Money	Filter Table By Strike Price of$210.00	IBMOut of the Money	---Out of the Money	---Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	1,298Out of the Money
IBMIn the Money	---In the Money	---In the Money	$5.55In the Money	$0.00In the Money	---In the Money	706In the Money	Filter Table By Strike Price of$212.50	IBMOut of the Money	---Out of the Money	---Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	277Out of the Money
IBMUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$3.70Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	2,866Underlying issue's last price	Filter Table By Strike Price of$215.00Underlying issue's last price	IBMUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.17Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	732Underlying issue's last price
IBMNear the Money	---Near the Money	---Near the Money	$2.07Near the Money	$0.00Near the Money	---Near the Money	829Near the Money	Filter Table By Strike Price of$217.50	IBMIn the Money	---In the Money	---In the Money	$2.13In the Money	$0.00In the Money	---In the Money	154In the Money
IBMNear the Money	---Near the Money	---Near the Money	$1.16Near the Money	$0.00Near the Money	---Near the Money	4,927Near the Money	Filter Table By Strike Price of$220.00	IBMIn the Money	---In the Money	---In the Money	$4.03In the Money	$0.00In the Money	---In the Money	29In the Money
IBMOut of the Money	---Out of the Money	---Out of the Money	$0.51Out of the Money	$0.00Out of the Money	---Out of the Money	355Out of the Money	Filter Table By Strike Price of$222.50	IBMIn the Money	---In the Money	---In the Money	$5.35In the Money	$0.00In the Money	---In the Money	2In the Money
IBMOut of the Money	---Out of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	2,718Out of the Money	Filter Table By Strike Price of$225.00	IBMIn the Money	---In the Money	---In the Money	$10.55In the Money	$0.00In the Money	---In the Money	2In the Money
IBMOut of the Money	---Out of the Money	---Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	66Out of the Money	Filter Table By Strike Price of$227.50	IBMIn the Money	---In the Money	---In the Money	$22.70In the Money	$0.00In the Money	---In the Money	6In the Money
IBMOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	1,461Out of the Money	Filter Table By Strike Price of$230.00	IBMIn the Money	---In the Money	---In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$232.50	IBMIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	847Out of the Money	Filter Table By Strike Price of$235.00	IBMIn the Money	---In the Money	---In 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	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$237.50	IBMIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	307Out of the Money	Filter Table By Strike Price of$240.00	IBMIn the Money	---In the Money	---In the Money	$22.35In the Money	$0.00In the Money	---In the Money	1In the Money
IBMOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	118Out of the Money	Filter Table By Strike Price of$245.00	IBMIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	---Out of the Money	$0.01Out 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	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money	Filter Table By Strike Price of$255.00	IBMIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	142Out of the Money	Filter Table By Strike Price of$260.00	IBMIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	---Out 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$265.00	IBMIn the Money	---In the Money	---In the Money	$69.99In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	287Out of the Money	Filter Table By Strike Price of$270.00	IBMIn the Money	---In the Money	---In the Money	$76.18In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	---Out 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	---In the Money	---In 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)