Stocks Options

LAST PRICE
200.7400
TODAY'S CHANGE (%)
Trending Down-1.8500 (-0.9132%)

Bid / Lots
199.7500/ 10
Ask / Lots
200.7400/ 10
Open / Previous Close
202.3800 / 202.5900
Day Range
Low 199.3350
High 204.1000
52 Week Range
Low 135.8700
High 205.9500
Volume
3,304,491
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 21.354

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	$99.20In the Money	$102.75In 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	$94.15In the Money	$97.70In 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	$0.07Out of the Money	$0.04Out of the Money	$0.04Out of the Money	1Out of the Money	---Out of the Money
IBMIn the Money	$89.35In the Money	$91.95In 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	$84.30In the Money	$87.75In 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	$79.30In the Money	$82.75In 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	$74.40In the Money	$77.60In 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	$69.50In the Money	$72.75In 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	$64.20In the Money	$67.70In 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	$59.40In the Money	$62.80In 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	$0.38Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$54.50In the Money	$57.80In 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	$49.50In the Money	$52.65In 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	$0.08Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IBMIn the Money	$44.35In the Money	$47.80In 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	$0.25Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$39.55In the Money	$42.55In 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	$0.18Out of the Money	$0.39Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
IBMIn the Money	$35.50In the Money	$37.75In the Money	$35.55In the Money	$35.55In the Money	23In the Money	---In the Money	Filter Table By Strike Price of$165.00	IBMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	102Out of the Money
IBMIn the Money	$29.40In 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$170.00	IBMOut of the Money	---Out of the Money	$0.40Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	15Out of the Money	113Out of the Money
IBMIn the Money	$27.35In the Money	$29.75In 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	$0.10Out of the Money	1Out of the Money	---Out of the Money
IBMIn the Money	$24.75In the Money	$27.35In 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	$0.01Out of the Money	$0.14Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	6Out of the Money	77Out of the Money
IBMIn the Money	$22.10In the Money	$25.50In 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	$0.02Out of the Money	$0.41Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$18.95In the Money	$21.35In 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	$0.02Out of the Money	$0.20Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money
IBMIn the Money	$18.15In the Money	$19.65In 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	$0.03Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$0.01Out of the Money	24Out of the Money	14Out of the Money
IBMIn the Money	$15.70In the Money	$16.55In 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	$0.04Out of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	189Out of the Money
IBMIn the Money	$11.60In the Money	$13.90In the Money	$13.47In the Money	$13.47In the Money	19In the Money	---In the Money	Filter Table By Strike Price of$187.50	IBMOut of the Money	$0.05Out of the Money	$0.19Out of the Money	$0.14Out of the Money	$0.03Out of the Money	7Out of the Money	47Out of the Money
IBMIn the Money	$9.10In the Money	$12.15In the Money	$10.70In the Money	$-2.90In the Money	1In the Money	61In the Money	Filter Table By Strike Price of$190.00	IBMOut of the Money	$0.02Out of the Money	$0.22Out of the Money	$0.18Out of the Money	$0.02Out of the Money	20Out of the Money	164Out of the Money
IBMIn the Money	$7.60In the Money	$9.05In the Money	$10.27In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$192.50	IBMOut of the Money	$0.24Out of the Money	$0.34Out of the Money	$0.30Out of the Money	$0.06Out of the Money	59Out of the Money	41Out of the Money
IBMIn the Money	$6.00In the Money	$6.70In the Money	$6.60In the Money	$-1.15In the Money	32In the Money	176In the Money	Filter Table By Strike Price of$195.00	IBMOut of the Money	$0.47Out of the Money	$0.63Out of the Money	$0.55Out of the Money	$0.15Out of the Money	207Out of the Money	178Out of the Money
IBMIn the Money	$4.15In the Money	$5.60In the Money	$4.56In the Money	$-1.49In the Money	11In the Money	40In the Money	Filter Table By Strike Price of$197.50	IBMOut of the Money	$0.95Out of the Money	$1.08Out of the Money	$1.05Out of the Money	$0.49Out of the Money	259Out of the Money	377Out of the Money
IBMUnderlying issue's last price	$2.71Underlying issue's last price	$2.89Underlying issue's last price	$2.78Underlying issue's last price	$-1.08Underlying issue's last price	335Underlying issue's last price	1,318Underlying issue's last price	Filter Table By Strike Price of$200.00Underlying issue's last price	IBMUnderlying issue's last price	$1.73Underlying issue's last price	$1.89Underlying issue's last price	$1.80Underlying issue's last price	$0.42Underlying issue's last price	1,716Underlying issue's last price	503Underlying issue's last price
IBMNear the Money	$1.45Near the Money	$1.59Near the Money	$1.50Near the Money	$-0.81Near the Money	458Near the Money	210Near the Money	Filter Table By Strike Price of$202.50	IBMIn the Money	$2.94In the Money	$3.15In the Money	$3.05In the Money	$0.73In the Money	252In the Money	464In the Money
IBMOut of the Money	$0.68Out of the Money	$0.80Out of the Money	$0.72Out of the Money	$-0.57Out of the Money	711Out of the Money	777Out of the Money	Filter Table By Strike Price of$205.00	IBMIn the Money	$3.70In the Money	$6.30In the Money	$4.71In the Money	$1.06In the Money	175In the Money	89In the Money
IBMOut of the Money	$0.24Out of the Money	$0.38Out of the Money	$0.34Out of the Money	$-0.32Out of the Money	101Out of the Money	618Out of the Money	Filter Table By Strike Price of$207.50	IBMIn the Money	$5.90In the Money	$8.10In the Money	$4.85In the Money	$0.00In the Money	---In the Money	7In the Money
IBMOut of the Money	$0.14Out of the Money	$0.20Out of the Money	$0.16Out of the Money	$-0.20Out of the Money	127Out of the Money	505Out of the Money	Filter Table By Strike Price of$210.00	IBMIn the Money	$8.75In the Money	$9.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	$0.04Out of the Money	$0.32Out of the Money	$0.13Out of the Money	$-0.04Out of the Money	22Out of the Money	135Out of the Money	Filter Table By Strike Price of$212.50	IBMIn the Money	$10.90In the Money	$13.00In 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	$0.10Out of the Money	$0.07Out of the Money	$-0.06Out of the Money	21Out of the Money	56Out of the Money	Filter Table By Strike Price of$215.00	IBMIn the Money	$13.95In the Money	$15.40In the Money	$12.70In the Money	$0.00In the Money	---In the Money	1In the Money
IBMOut of the Money	$0.02Out of the Money	$0.41Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	129Out of the Money	Filter Table By Strike Price of$217.50	IBMIn the Money	$16.50In the Money	$17.95In the Money	$16.15In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	$0.02Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$-0.04Out of the Money	1Out of the Money	14Out of the Money	Filter Table By Strike Price of$220.00	IBMIn the Money	$18.95In 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	$0.39Out 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$222.50	IBMIn the Money	$20.55In the Money	$22.95In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	$0.01Out of the Money	$0.25Out of the Money	$0.03Out of the Money	$0.03Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$225.00	IBMIn the Money	$23.85In the Money	$24.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	$0.01Out of the Money	$0.38Out 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$227.50	IBMIn the Money	$25.60In the Money	$28.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.38Out 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$230.00	IBMIn the Money	$27.85In the Money	$30.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.22Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$235.00	IBMIn the Money	$32.45In the Money	$35.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.36Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	2Out of the Money	Filter Table By Strike Price of$240.00	IBMIn the Money	$37.40In the Money	$40.70In 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	1Out of the Money	4Out of the Money	Filter Table By Strike Price of$245.00	IBMIn the Money	$42.35In 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	$0.37Out 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$250.00	IBMIn the Money	$47.65In the Money	$51.05In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.37Out 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$255.00	IBMIn the Money	$52.60In the Money	$55.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.37Out 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	$57.30In the Money	$60.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.37Out 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	$62.55In the Money	$65.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.37Out 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	$67.40In the Money	$70.40In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$275.00	IBMIn the Money	$72.55In the Money	$75.70In 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)