Stocks Options

LAST PRICE
233.4900
TODAY'S CHANGE (%)
Trending Up4.4900 (1.9607%)

Bid / Lots
233.0200/ 4
Ask / Lots
233.7900/ 4
Open / Previous Close
230.0000 / 229.0000
Day Range
Low 229.3500
High 233.7400
52 Week Range
Low 157.8850
High 237.3700
Volume
4,104,195
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 22.553

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday December 06, 2024)
Put Options (expires Friday December 06, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
IBMIn the Money	$111.65In the Money	$115.15In the Money	$0.00In 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	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
IBMIn the Money	$106.65In the Money	$109.95In the Money	$0.00In 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	$1.27Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
IBMIn the Money	$102.30In the Money	$104.60In the Money	$0.00In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$96.80In the Money	$99.95In the Money	$0.00In 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	$0.26Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$91.65In the Money	$94.95In the Money	$81.50In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$140.00	IBMOut of the Money	---Out of the Money	$0.26Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$86.50In the Money	$90.70In the Money	$0.00In 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	$0.26Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$81.50In the Money	$85.35In the Money	$0.00In 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	$0.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$76.50In the Money	$80.65In the Money	$0.00In 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	$0.26Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$71.50In the Money	$75.70In the Money	$0.00In 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	$0.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$67.50In the Money	$69.45In the Money	$63.05In 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	$0.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$62.40In the Money	$65.00In the Money	$0.00In 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	$0.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$57.35In the Money	$60.00In the Money	$0.00In 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	$0.47Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$52.40In the Money	$55.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$180.00	IBMOut of the Money	---Out of the Money	$0.27Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
IBMIn the Money	$50.00In the Money	$52.50In the Money	$0.00In 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	$0.26Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$46.70In the Money	$49.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$185.00	IBMOut of the Money	---Out of the Money	$0.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
IBMIn the Money	$44.15In the Money	$47.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$187.50	IBMOut of the Money	---Out of the Money	$0.07Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IBMIn the Money	$42.45In the Money	$44.95In the Money	$37.92In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$190.00	IBMOut of the Money	---Out of the Money	$0.07Out of the Money	$0.63Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
IBMIn the Money	$40.05In the Money	$42.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$192.50	IBMOut of the Money	---Out of the Money	$0.51Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
IBMIn the Money	$37.10In the Money	$39.95In the Money	$36.89In the Money	$3.76In the Money	2In the Money	4In the Money	Filter Table By Strike Price of$195.00	IBMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money
IBMIn the Money	$34.15In the Money	$37.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$197.50	IBMOut of the Money	---Out of the Money	$0.08Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
IBMIn the Money	$31.65In the Money	$35.00In the Money	$24.00In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$200.00	IBMOut of the Money	---Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money
IBMIn the Money	$29.15In the Money	$32.15In the Money	$23.75In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$202.50	IBMOut of the Money	---Out of the Money	$0.08Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	118Out of the Money
IBMIn the Money	$26.70In the Money	$29.95In the Money	$22.22In the Money	$0.00In the Money	---In the Money	59In the Money	Filter Table By Strike Price of$205.00	IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	179Out of the Money
IBMIn the Money	$24.15In the Money	$27.30In the Money	$25.03In the Money	$4.08In the Money	1In the Money	4In the Money	Filter Table By Strike Price of$207.50	IBMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
IBMIn the Money	$23.25In the Money	$24.55In the Money	$18.51In the Money	$0.00In the Money	---In the Money	150In the Money	Filter Table By Strike Price of$210.00	IBMOut of the Money	---Out of the Money	$0.09Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	1Out of the Money	738Out of the Money
IBMIn the Money	$20.70In the Money	$22.35In the Money	$20.28In the Money	$4.28In the Money	11In the Money	34In the Money	Filter Table By Strike Price of$212.50	IBMOut of the Money	---Out of the Money	$0.16Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
IBMIn the Money	$17.60In the Money	$20.05In the Money	$18.15In the Money	$4.15In the Money	12In the Money	326In the Money	Filter Table By Strike Price of$215.00	IBMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	5Out of the Money	183Out of the Money
IBMIn the Money	$15.75In the Money	$16.90In the Money	$16.01In the Money	$5.18In the Money	3In the Money	43In the Money	Filter Table By Strike Price of$217.50	IBMOut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	17Out of the Money	283Out of the Money
IBMIn the Money	$13.05In the Money	$14.05In the Money	$13.30In the Money	$4.65In the Money	482In the Money	491In the Money	Filter Table By Strike Price of$220.00	IBMOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	95Out of the Money	940Out of the Money
IBMIn the Money	$10.65In the Money	$12.15In the Money	$11.23In the Money	$4.72In the Money	132In the Money	171In the Money	Filter Table By Strike Price of$222.50	IBMOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.15Out of the Money	185Out of the Money	929Out of the Money
IBMIn the Money	$7.55In the Money	$9.65In the Money	$8.85In the Money	$4.32In the Money	439In the Money	523In the Money	Filter Table By Strike Price of$225.00	IBMOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.41Out of the Money	144Out of the Money	531Out of the Money
IBMIn the Money	$5.90In the Money	$7.05In the Money	$6.07In the Money	$3.39In the Money	541In the Money	694In the Money	Filter Table By Strike Price of$227.50	IBMOut of the Money	---Out of the Money	$0.19Out of the Money	$0.13Out of the Money	$-0.97Out of the Money	153Out of the Money	541Out of the Money
IBMIn the Money	$3.75In the Money	$4.75In the Money	$4.25In the Money	$2.86In the Money	1,117In the Money	1,607In the Money	Filter Table By Strike Price of$230.00	IBMOut of the Money	$0.17Out of the Money	$0.41Out of the Money	$0.33Out of the Money	$-2.52Out of the Money	186Out of the Money	110Out of the Money
IBMUnderlying issue's last price	$1.76Underlying issue's last price	$2.50Underlying issue's last price	$2.15Underlying issue's last price	$1.60Underlying issue's last price	2,115Underlying issue's last price	2,307Underlying issue's last price	Filter Table By Strike Price of$232.50Underlying issue's last price	IBMUnderlying issue's last price	$0.33Underlying issue's last price	$1.10Underlying issue's last price	$1.00Underlying issue's last price	$-4.45Underlying issue's last price	516Underlying issue's last price	32Underlying issue's last price
IBMNear the Money	$0.77Near the Money	$1.00Near the Money	$0.97Near the Money	$0.77Near the Money	1,022Near the Money	789Near the Money	Filter Table By Strike Price of$235.00	IBMIn the Money	$1.88In the Money	$2.59In the Money	$2.20In the Money	$-8.66In the Money	887In the Money	1In the Money
IBMOut of the Money	$0.29Out of the Money	$0.54Out of the Money	$0.34Out of the Money	$0.26Out of the Money	274Out of the Money	76Out of the Money	Filter Table By Strike Price of$237.50	IBMIn the Money	$3.80In the Money	$4.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$0.12Out of the Money	321Out of the Money	311Out of the Money	Filter Table By Strike Price of$240.00	IBMIn the Money	$5.85In the Money	$7.00In the Money	$35.16In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.12Out of the Money	$0.04Out of the Money	$0.03Out of the Money	29Out of the Money	9Out of the Money	Filter Table By Strike Price of$242.50	IBMIn the Money	$7.80In the Money	$10.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.01Out of the Money	8Out of the Money	76Out of the Money	Filter Table By Strike Price of$245.00	IBMIn the Money	$10.15In the Money	$12.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.08Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$247.50	IBMIn the Money	$13.55In the Money	$14.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$250.00	IBMIn the Money	$15.10In the Money	$17.00In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$252.50	IBMIn the Money	$17.50In the Money	$19.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.58Out of the Money	$0.00Out 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	$20.65In the Money	$22.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.78Out of the Money	$0.00Out 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	$25.10In the Money	$28.45In the Money	$0.00In 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	$0.00Out 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	$30.20In the Money	$33.45In the Money	$0.00In 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	$0.00Out 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	$35.35In the Money	$37.70In the Money	$0.00In 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	$0.00Out 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	$40.40In the Money	$42.75In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$280.00	IBMIn the Money	$45.10In the Money	$47.70In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$285.00	IBMIn the Money	$50.20In the Money	$52.65In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$290.00	IBMIn the Money	$55.10In the Money	$57.65In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$295.00	IBMIn the Money	$60.75In the Money	$63.45In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$300.00	IBMIn the Money	$65.35In the Money	$68.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.77Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$305.00	IBMIn the Money	$70.10In the Money	$72.75In the Money	$0.00In 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 December 06, 2024)

Put Options (expires Friday December 06, 2024)