Stocks Options

LAST PRICE
207.6500
TODAY'S CHANGE (%)
Trending Up1.3300 (0.6446%)

Bid / Lots
207.6300/ 1
Ask / Lots
207.6700/ 1
Open / Previous Close
206.1700 / 206.3200
Day Range
Low 205.5700
High 208.1150
52 Week Range
Low 145.2800
High 237.3700
Volume
844,003
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 22.044

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

Call Options (expires Friday November 08, 2024)
Put Options (expires Friday November 08, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
IBMIn the Money	$91.55In the Money	$93.30In the Money	$0.00In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$86.10In the Money	$88.40In the Money	$112.75In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$120.00	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	$81.15In the Money	$83.50In 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	$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	$76.60In the Money	$78.20In 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	$0.37Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$71.45In the Money	$73.70In 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	$0.37Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$66.25In the Money	$68.45In the Money	$0.00In 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	$0.37Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$61.30In the Money	$63.65In the Money	$64.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$145.00	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
IBMIn the Money	$56.50In the Money	$58.30In the Money	$69.43In 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	$0.38Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$51.70In the Money	$53.70In the Money	$62.55In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$155.00	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
IBMIn the Money	$46.45In the Money	$48.65In 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	$0.38Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$41.60In the Money	$43.45In the Money	$43.35In 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	$0.38Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$36.15In the Money	$38.70In 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	$0.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$31.60In the Money	$33.50In 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	$0.39Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	101Out of the Money
IBMIn the Money	$28.80In the Money	$30.90In the Money	$0.00In 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	$0.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$26.60In the Money	$28.35In 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	$0.40Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
IBMIn the Money	$24.65In the Money	$26.20In 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	$0.01Out of the Money	$0.08Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IBMIn the Money	$22.40In the Money	$23.25In 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	$0.01Out of the Money	$0.48Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money
IBMIn the Money	$19.90In the Money	$21.35In 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	$0.02Out of the Money	$0.26Out of the Money	$0.27Out of the Money	$0.19Out of the Money	6Out of the Money	77Out of the Money
IBMIn the Money	$17.30In the Money	$18.00In the Money	$43.16In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$190.00	IBMOut of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.03Out of the Money	10Out of the Money	131Out of the Money
IBMIn the Money	$14.80In the Money	$15.80In 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	$0.05Out of the Money	$0.21Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
IBMIn the Money	$12.40In the Money	$13.10In the Money	$12.95In the Money	$0.65In the Money	1In the Money	28In the Money	Filter Table By Strike Price of$195.00	IBMOut of the Money	$0.12Out of the Money	$0.19Out of the Money	$0.15Out of the Money	$-0.05Out of the Money	18Out of the Money	212Out of the Money
IBMIn the Money	$10.30In the Money	$10.55In the Money	$11.60In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$197.50	IBMOut of the Money	$0.15Out of the Money	$0.23Out of the Money	$0.23Out of the Money	$-0.09Out of the Money	11Out of the Money	105Out of the Money
IBMIn the Money	$8.00In the Money	$8.20In the Money	$7.30In the Money	$-0.55In the Money	3In the Money	43In the Money	Filter Table By Strike Price of$200.00	IBMOut of the Money	$0.30Out of the Money	$0.38Out of the Money	$0.35Out of the Money	$-0.22Out of the Money	71Out of the Money	478Out of the Money
IBMIn the Money	$5.80In the Money	$6.10In the Money	$5.50In the Money	$0.05In the Money	2In the Money	93In the Money	Filter Table By Strike Price of$202.50	IBMOut of the Money	$0.63Out of the Money	$0.68Out of the Money	$0.67Out of the Money	$-0.34Out of the Money	63Out of the Money	450Out of the Money
IBMIn the Money	$3.85In the Money	$4.05In the Money	$3.54In the Money	$-0.37In the Money	13In the Money	487In the Money	Filter Table By Strike Price of$205.00	IBMNear the Money	$1.14Near the Money	$1.22Near the Money	$1.30Near the Money	$-0.48Near the Money	473Near the Money	756Near the Money
IBMUnderlying issue's last price	$2.34Underlying issue's last price	$2.41Underlying issue's last price	$2.18Underlying issue's last price	$0.33Underlying issue's last price	45Underlying issue's last price	414Underlying issue's last price	Filter Table By Strike Price of$207.50Underlying issue's last price	IBMUnderlying issue's last price	$2.00Underlying issue's last price	$2.13Underlying issue's last price	$2.24Underlying issue's last price	$-0.86Underlying issue's last price	14Underlying issue's last price	367Underlying issue's last price
IBMNear the Money	$1.20Near the Money	$1.26Near the Money	$1.23Near the Money	$0.29Near the Money	376Near the Money	2,423Near the Money	Filter Table By Strike Price of$210.00	IBMIn the Money	$3.40In the Money	$3.55In the Money	$3.67In the Money	$-0.48In the Money	121In the Money	718In the Money
IBMOut of the Money	$0.55Out of the Money	$0.64Out of the Money	$0.54Out of the Money	$0.12Out of the Money	477Out of the Money	780Out of the Money	Filter Table By Strike Price of$212.50	IBMIn the Money	$5.15In the Money	$5.45In the Money	$5.25In the Money	$-0.45In the Money	17In the Money	159In the Money
IBMOut of the Money	$0.23Out of the Money	$0.26Out of the Money	$0.24Out of the Money	$0.02Out of the Money	143Out of the Money	858Out of the Money	Filter Table By Strike Price of$215.00	IBMIn the Money	$7.40In the Money	$7.65In the Money	$7.84In the Money	$-1.00In the Money	15In the Money	301In the Money
IBMOut of the Money	$0.08Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	85Out of the Money	476Out of the Money	Filter Table By Strike Price of$217.50	IBMIn the Money	$9.40In the Money	$10.15In the Money	$9.70In the Money	$-0.79In the Money	4In the Money	65In the Money
IBMOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	43Out of the Money	1,279Out of the Money	Filter Table By Strike Price of$220.00	IBMIn the Money	$11.90In the Money	$12.70In the Money	$12.01In the Money	$0.96In the Money	2In the Money	9In the Money
IBMOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	11Out of the Money	200Out of the Money	Filter Table By Strike Price of$222.50	IBMIn the Money	$14.55In the Money	$15.10In the Money	$14.75In the Money	$-0.53In the Money	1In the Money	16In 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	10Out of the Money	638Out of the Money	Filter Table By Strike Price of$225.00	IBMIn the Money	$17.15In the Money	$17.65In the Money	$16.79In the Money	$0.00In the Money	---In the Money	63In the Money
IBMOut of the Money	---Out of the Money	$0.14Out of the Money	$0.05Out of the Money	$0.04Out of the Money	2Out of the Money	815Out of the Money	Filter Table By Strike Price of$227.50	IBMIn the Money	$19.70In the Money	$20.25In the Money	$17.06In 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	$0.03Out of the Money	$0.01Out of the Money	3Out of the Money	230Out of the Money	Filter Table By Strike Price of$230.00	IBMIn the Money	$22.20In the Money	$22.60In the Money	$19.56In the Money	$0.00In the Money	---In the Money	1In the Money
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	177Out of the Money	Filter Table By Strike Price of$232.50	IBMIn the Money	$24.75In the Money	$25.10In the Money	$25.53In the Money	$0.00In the Money	---In the Money	1In the Money
IBMOut of the Money	---Out of the Money	$0.38Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	238Out of the Money	Filter Table By Strike Price of$235.00	IBMIn the Money	$26.50In the Money	$28.85In the Money	$28.04In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.07Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	133Out of the Money	Filter Table By Strike Price of$237.50	IBMIn the Money	$29.60In the Money	$31.40In the Money	$28.78In the Money	$0.00In the Money	---In the Money	7In the Money
IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	253Out of the Money	Filter Table By Strike Price of$240.00	IBMIn the Money	$31.50In the Money	$33.95In the Money	$31.30In 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	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	79Out of the Money	Filter Table By Strike Price of$242.50	IBMIn the Money	$33.85In the Money	$36.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	291Out of the Money	Filter Table By Strike Price of$245.00	IBMIn the Money	$36.45In the Money	$38.85In 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	$2.75Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$247.50	IBMIn the Money	$38.90In the Money	$41.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money	Filter Table By Strike Price of$250.00	IBMIn the Money	$41.55In the Money	$43.80In the Money	$34.65In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.17Out of the Money	$2.04Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$252.50	IBMIn the Money	$44.10In the Money	$46.45In 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	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	343Out of the Money	Filter Table By Strike Price of$255.00	IBMIn the Money	$46.40In the Money	$48.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.35Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	280Out of the Money	Filter Table By Strike Price of$260.00	IBMIn the Money	$51.75In the Money	$53.95In 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	$0.54Out of the Money	$0.00Out of the Money	---Out of the Money	185Out of the Money	Filter Table By Strike Price of$265.00	IBMIn the Money	$56.45In the Money	$58.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.38Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money	Filter Table By Strike Price of$270.00	IBMIn the Money	$61.40In the Money	$63.70In the Money	$53.62In 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	$0.50Out 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	$66.35In the Money	$68.80In 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	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$280.00	IBMIn the Money	$71.60In the Money	$73.90In 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	$76.35In the Money	$78.95In 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$290.00	IBMIn the Money	$81.55In the Money	$83.95In 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$295.00	IBMIn the Money	$86.50In the Money	$88.90In 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	$91.40In the Money	$93.90In 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	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$305.00	IBMIn the Money	$96.50In the Money	$98.95In 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 November 08, 2024)

Put Options (expires Friday November 08, 2024)