Stocks Options

LAST PRICE
169.0300
TODAY'S CHANGE (%)
Trending Up0.0600 (0.0355%)

Bid / Lots
168.9700/ 2
Ask / Lots
169.0200/ 1
Open / Previous Close
168.9700 / 168.9700
Day Range
Low 167.3300
High 169.1100
52 Week Range
Low 123.4700
High 199.1800
Volume
2,956,387
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 20.483

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

Call Options (expires Friday May 17, 2024)
Put Options (expires Friday May 17, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
IBMIn the Money	$67.30In the Money	$70.70In the Money	$68.05In the Money	$-0.75In the Money	6In the Money	---In the Money	Filter Table By Strike Price of$100.00	IBMOut of the Money	---Out of the Money	$0.27Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
IBMIn the Money	$64.15In the Money	$65.50In the Money	$65.00In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$105.00	IBMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
IBMIn the Money	---In the Money	---In the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$68.30In the Money	$71.30In the Money	$69.03In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$115.00	IBMOut of the Money	---Out of the Money	$0.03Out of the Money	$0.08Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
IBMIn the Money	$49.10In the Money	$50.55In the Money	$50.00In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$120.00	IBMOut of the Money	---Out of the Money	$0.20Out of the Money	$0.12Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
IBMIn the Money	$44.40In the Money	$45.55In the Money	$45.00In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$125.00	IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
IBMIn the Money	$39.25In the Money	$40.45In the Money	$40.00In the Money	$0.00In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$130.00	IBMOut of the Money	---Out of the Money	$0.09Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money
IBMIn the Money	$34.30In the Money	$35.55In the Money	$35.00In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$135.00	IBMOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	33Out of the Money	---Out of the Money
IBMIn the Money	$29.35In the Money	$30.60In the Money	$30.00In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$140.00	IBMOut of the Money	---Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$0.00Out of the Money	36Out of the Money	---Out of the Money
IBMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$142.00	IBMOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$143.00	IBMOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$144.00	IBMOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$21.95In the Money	$25.00In the Money	$22.79In the Money	$1.16In the Money	6In the Money	---In the Money	Filter Table By Strike Price of$145.00	IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
IBMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$146.00	IBMOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$147.00	IBMOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$148.00	IBMOut of the Money	$0.01Out of the Money	$0.23Out of the Money	$0.03Out of the Money	$0.00Out of the Money	42Out of the Money	---Out of the Money
IBMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$149.00	IBMOut of the Money	---Out of the Money	$0.70Out of the Money	$0.03Out of the Money	$0.00Out of the Money	200Out of the Money	---Out of the Money
IBMIn the Money	$17.00In the Money	$20.50In the Money	$17.98In the Money	$1.35In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$150.00	IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
IBMIn the Money	$13.30In the Money	$14.50In the Money	$14.39In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$152.50	IBMOut of the Money	$0.02Out of the Money	$0.23Out of the Money	$0.04Out of the Money	$0.00Out of the Money	85Out of the Money	---Out of the Money
IBMIn the Money	$14.30In the Money	$15.60In the Money	$15.50In the Money	$0.00In the Money	50In the Money	---In the Money	Filter Table By Strike Price of$155.00	IBMOut of the Money	---Out of the Money	$0.06Out of the Money	$0.02Out of the Money	$0.00Out of the Money	13Out of the Money	---Out of the Money
IBMIn the Money	$8.40In the Money	$11.85In the Money	$10.14In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$157.50	IBMOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	2Out of the Money	---Out of the Money
IBMIn the Money	$8.35In the Money	$10.90In the Money	$9.10In the Money	$0.75In the Money	19In 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	$0.03Out of the Money	$0.01Out of the Money	48Out of the Money	---Out of the Money
IBMIn the Money	$4.40In the Money	$8.15In the Money	$5.52In the Money	$-0.43In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$162.50	IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	78Out of the Money	---Out of the Money
IBMIn the Money	$2.96In the Money	$4.40In the Money	$3.94In the Money	$0.04In the Money	60In the Money	---In 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	$-0.01Out of the Money	136Out of the Money	---Out of the Money
IBMUnderlying issue's last price	$1.15Underlying issue's last price	$2.08Underlying issue's last price	$1.54Underlying issue's last price	$-0.31Underlying issue's last price	513Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$167.50Underlying issue's last price	IBMUnderlying issue's last price	---Underlying issue's last price	$0.01Underlying issue's last price	$0.01Underlying issue's last price	$-0.12Underlying issue's last price	2,321Underlying issue's last price	---Underlying issue's last price
IBMNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.26Near the Money	1,109Near the Money	---Near the Money	Filter Table By Strike Price of$170.00	IBMIn the Money	$0.60In the Money	$1.26In the Money	$1.02In the Money	$-0.13In the Money	174In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	68Out of the Money	---Out of the Money	Filter Table By Strike Price of$172.50	IBMIn the Money	$1.84In the Money	$5.60In the Money	$3.91In the Money	$-0.60In the Money	11In 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	12Out of the Money	---Out of the Money	Filter Table By Strike Price of$175.00	IBMIn the Money	$4.30In the Money	$6.85In the Money	$5.80In the Money	$-0.10In the Money	21In 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	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$177.50	IBMIn the Money	$7.45In the Money	$11.05In the Money	$9.90In the Money	$0.00In the Money	24In 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	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$180.00	IBMIn the Money	$9.50In the Money	$13.10In the Money	$11.99In the Money	$-0.66In the Money	1In 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	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$182.50	IBMIn the Money	$12.50In the Money	$16.35In the Money	$14.64In the Money	$0.47In the Money	3,070In 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	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$185.00	IBMIn the Money	$14.45In the Money	$16.90In the Money	$16.62In the Money	$1.55In the Money	3In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.02Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$187.50	IBMIn the Money	$17.70In the Money	$21.20In the Money	$20.75In the Money	$0.35In the Money	4In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	33Out of the Money	---Out of the Money	Filter Table By Strike Price of$190.00	IBMIn the Money	$20.15In the Money	$22.60In the Money	$19.85In the Money	$-3.65In the Money	540In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$192.50	IBMIn the Money	---In the Money	---In the Money	---In the Money	---In 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	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$195.00	IBMIn the Money	$24.50In the Money	$27.70In the Money	$25.15In the Money	$-1.00In the Money	61In 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	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$197.50	IBMIn the Money	---In the Money	---In the Money	---In the Money	---In 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	18Out of the Money	---Out of the Money	Filter Table By Strike Price of$200.00	IBMIn the Money	$32.30In the Money	$33.60In the Money	$33.60In the Money	$0.00In the Money	550In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.93Out of the Money	$0.18Out of the Money	$0.17Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$202.50	IBMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$205.00	IBMIn the Money	$37.30In the Money	$38.55In the Money	$37.60In the Money	$0.00In the Money	39In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$210.00	IBMIn the Money	$42.40In the Money	$43.30In the Money	$43.36In the Money	$0.00In the Money	20In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$-0.10Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$215.00	IBMIn the Money	$48.10In the Money	$49.30In the Money	$48.75In the Money	$0.00In the Money	3In 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	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$220.00	IBMIn the Money	$52.35In the Money	$53.60In the Money	$53.40In the Money	$0.00In the Money	209In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.23Out of the Money	$0.12Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$225.00	IBMIn the Money	$58.10In the Money	$59.30In the Money	$59.30In the Money	$0.00In the Money	40In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$230.00	IBMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.19Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$235.00	IBMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
IBMOut of the Money	$0.07Out of the Money	$0.18Out of the Money	$0.18Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$240.00	IBMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
IBMOut of the Money	$0.05Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$245.00	IBMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$250.00	IBMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
IBMOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	271Out of the Money	---Out of the Money	Filter Table By Strike Price of$255.00	IBMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
IBMOut of the Money	$0.01Out of the Money	$0.23Out of the Money	$0.03Out of the Money	$0.00Out of the Money	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$260.00	IBMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
IBMOut of the Money	$0.01Out of the Money	$0.23Out of the Money	$0.03Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$265.00	IBMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	11Out of the Money	---Out of the Money	Filter Table By Strike Price of$270.00	IBMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
IBMOut of the Money	$0.05Out of the Money	$0.40Out of the Money	$0.21Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$275.00	IBMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.25Out of the Money	$0.21Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$280.00	IBMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$285.00	IBMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.34Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$290.00	IBMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$295.00	IBMIn the Money	$124.55In the Money	$127.65In the Money	$127.65In the Money	$-0.85In the Money	1,200In 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 May 17, 2024)

Put Options (expires Friday May 17, 2024)