Stocks Options

LAST PRICE
214.7900
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
214.6000/ 1
Ask / Lots
215.9000/ 1
Open / Previous Close
--- / 214.7900
Day Range
---
52 Week Range
Low 135.8700
High 216.0900
Volume
63
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 21.568

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	$0.05Out 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	1,884Out of the Money
IBMIn the Money	---In the Money	---In the Money	$45.11In the Money	$0.00In the Money	---In the Money	1,580In 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	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
IBMIn the Money	---In the Money	---In the Money	$40.75In the Money	$0.00In the Money	---In the Money	1,718In the Money	Filter Table By Strike Price of$175.00	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	1,830Out 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	$35.60In the Money	$0.00In the Money	---In the Money	1,281In the Money	Filter Table By Strike Price of$180.00	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	1,461Out 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	$30.24In the Money	$0.00In the Money	---In the Money	2,609In the Money	Filter Table By Strike Price of$185.00	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	1,921Out of the Money
IBMIn the Money	---In the Money	---In the Money	$27.82In the Money	$0.00In the Money	---In the Money	2In 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	96Out of the Money
IBMIn the Money	---In the Money	---In the Money	$24.90In the Money	$0.00In the Money	---In the Money	4,120In the Money	Filter Table By Strike Price of$190.00	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	2,502Out of the Money
IBMIn the Money	---In the Money	---In the Money	$22.05In 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	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	383Out of the Money
IBMIn the Money	---In the Money	---In the Money	$19.95In the Money	$0.00In the Money	---In the Money	5,025In the Money	Filter Table By Strike Price of$195.00	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	1,273Out of the Money
IBMIn the Money	---In the Money	---In the Money	$17.65In the Money	$0.00In the Money	---In the Money	374In the Money	Filter Table By Strike Price of$197.50	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	328Out of the Money
IBMIn the Money	---In the Money	---In the Money	$15.27In the Money	$0.00In the Money	---In the Money	3,487In the Money	Filter Table By Strike Price of$200.00	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	838Out of the Money
IBMIn the Money	---In the Money	---In the Money	$12.86In the Money	$0.00In the Money	---In the Money	662In the Money	Filter Table By Strike Price of$202.50	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	620Out of the Money
IBMIn the Money	---In the Money	---In the Money	$10.10In the Money	$0.00In the Money	---In the Money	3,774In the Money	Filter Table By Strike Price of$205.00	IBMOut of the Money	---Out of the Money	---Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	1,250Out of the Money
IBMIn the Money	---In the Money	---In the Money	$7.81In the Money	$0.00In the Money	---In the Money	635In the Money	Filter Table By Strike Price of$207.50	IBMOut of the Money	---Out of the Money	---Out of the Money	$0.46Out of the Money	$0.00Out of the Money	---Out of the Money	220Out of the Money
IBMIn the Money	---In the Money	---In the Money	$5.85In the Money	$0.00In the Money	---In the Money	2,783In the Money	Filter Table By Strike Price of$210.00	IBMOut of the Money	---Out of the Money	---Out of the Money	$0.81Out of the Money	$0.00Out of the Money	---Out of the Money	391Out of the Money
IBMUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$3.90Underlying issue's last price	$0.00Underlying issue's last price	---Underlying 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	---Underlying issue's last price	---Underlying issue's last price	$1.45Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	85Underlying issue's last price
IBMNear the Money	---Near the Money	---Near the Money	$2.51Near the Money	$0.00Near the Money	---Near the Money	2,474Near the Money	Filter Table By Strike Price of$215.00	IBMIn the Money	---In the Money	---In the Money	$2.60In the Money	$0.00In the Money	---In the Money	35In the Money
IBMNear the Money	---Near the Money	---Near the Money	$1.46Near the Money	$0.00Near the Money	---Near the Money	213Near the Money	Filter Table By Strike Price of$217.50	IBMIn the Money	---In the Money	---In the Money	$3.70In the Money	$0.00In the Money	---In the Money	2In the Money
IBMOut of the Money	---Out of the Money	---Out of the Money	$0.79Out of the Money	$0.00Out of the Money	---Out of the Money	3,052Out of the Money	Filter Table By Strike Price of$220.00	IBMIn the Money	---In the Money	---In the Money	$6.35In the Money	$0.00In the Money	---In the Money	2In the Money
IBMOut of the Money	---Out of the Money	---Out of the Money	$0.39Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money	Filter Table By Strike Price of$222.50	IBMIn the Money	---In the Money	---In the Money	$21.15In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	---Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	2,300Out 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	---In the Money
IBMOut of the Money	---Out of the Money	---Out of the Money	$0.15Out 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	---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	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	1,363Out 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	---Out of the Money	$0.00Out 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	$0.00In the Money	---In the Money	---In 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	824Out 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	---Out of the Money	$0.00Out 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	$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	305Out of the Money	Filter Table By Strike Price of$240.00	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	$0.06Out 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	$0.04Out 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	---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	22Out 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	141Out 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	---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	---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	286Out 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)