Stocks Options

LAST PRICE
213.5700
TODAY'S CHANGE (%)
Trending Down-0.1500 (-0.0702%)

Bid / Lots
---/ ---
Ask / Lots
---/ ---
Open / Previous Close
214.4000 / 213.7200
Day Range
Low 213.4800
High 215.4100
52 Week Range
Low 147.3500
High 237.3700
Volume
3,012,987
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 22.152

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 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	$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	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
IBMIn the Money	---In the Money	---In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	---In the Money	---In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	---In the Money	---In 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	---Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
IBMIn the Money	---In the Money	---In 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	---Out of the Money	$0.03Out 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	$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	---Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
IBMIn the Money	---In the Money	---In 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	---Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
IBMIn the Money	---In the Money	---In the Money	$65.05In the Money	$0.00In the Money	5In the Money	4In the Money	Filter Table By Strike Price of$150.00	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	21Out of the Money
IBMIn the Money	---In the Money	---In the Money	$58.75In the Money	$0.00In the Money	40In the Money	15In the Money	Filter Table By Strike Price of$155.00	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	23Out of the Money
IBMIn the Money	---In the Money	---In the Money	$54.05In the Money	$0.00In the Money	5In the Money	5In the Money	Filter Table By Strike Price of$160.00	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	53Out of the Money
IBMIn the Money	---In the Money	---In the Money	$49.00In the Money	$0.00In the Money	2In the Money	1In the Money	Filter Table By Strike Price of$165.00	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	61Out of the Money
IBMIn the Money	---In the Money	---In the Money	$43.89In the Money	$0.00In the Money	7In the Money	4In the Money	Filter Table By Strike Price of$170.00	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	368Out of the Money
IBMIn the Money	---In the Money	---In the Money	$39.11In the Money	$-1.31In the Money	55In the Money	22In the Money	Filter Table By Strike Price of$175.00	IBMOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	8Out of the Money	260Out of the Money
IBMIn the Money	---In the Money	---In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	---In the Money	---In the Money	$34.09In the Money	$0.00In the Money	46In the Money	24In the Money	Filter Table By Strike Price of$180.00	IBMOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	5Out of the Money	1,071Out of the Money
IBMIn the Money	---In the Money	---In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	---In the Money	---In the Money	$29.10In the Money	$-0.73In the Money	2,163In the Money	252In the Money	Filter Table By Strike Price of$185.00	IBMOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	6Out of the Money	477Out of the Money
IBMIn the Money	---In the Money	---In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	---In the Money	---In the Money	$24.20In the Money	$0.82In the Money	1,094In the Money	132In the Money	Filter Table By Strike Price of$190.00	IBMOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	22Out of the Money	2,956Out of the Money
IBMIn the Money	---In the Money	---In 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	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money
IBMIn the Money	---In the Money	---In the Money	$18.85In the Money	$-1.25In the Money	2,665In the Money	310In the Money	Filter Table By Strike Price of$195.00	IBMOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	35Out of the Money	1,789Out of the Money
IBMIn the Money	---In the Money	---In 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	---Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
IBMIn the Money	---In the Money	---In the Money	$13.35In the Money	$-0.89In the Money	5,818In the Money	810In the Money	Filter Table By Strike Price of$200.00	IBMOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$-0.09Out of the Money	108Out of the Money	2,630Out of the Money
IBMIn the Money	---In the Money	---In the Money	$11.25In the Money	$0.00In the Money	45In the Money	20In the Money	Filter Table By Strike Price of$202.50	IBMOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$-0.01Out of the Money	370Out of the Money	774Out of the Money
IBMIn the Money	---In the Money	---In the Money	$9.10In the Money	$-0.77In the Money	24,072In the Money	3,827In the Money	Filter Table By Strike Price of$205.00	IBMOut of the Money	---Out of the Money	---Out of the Money	$0.16Out of the Money	$-0.10Out of the Money	98Out of the Money	5,509Out of the Money
IBMIn the Money	---In the Money	---In the Money	$6.80In the Money	$-0.60In the Money	3,602In the Money	571In the Money	Filter Table By Strike Price of$207.50	IBMOut of the Money	---Out of the Money	---Out of the Money	$0.48Out of the Money	$-0.17Out of the Money	55Out of the Money	799Out of the Money
IBMIn the Money	---In the Money	---In the Money	$4.15In the Money	$0.19In the Money	18,743In the Money	4,396In the Money	Filter Table By Strike Price of$210.00	IBMOut of the Money	---Out of the Money	---Out of the Money	$0.95Out of the Money	$-0.30Out of the Money	211Out of the Money	6,633Out of the Money
IBMUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.90Underlying issue's last price	$-0.25Underlying issue's last price	527Underlying issue's last price	1,223Underlying 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	$1.95Underlying issue's last price	$-0.25Underlying issue's last price	688Underlying issue's last price	484Underlying issue's last price
IBMNear the Money	---Near the Money	---Near the Money	$0.80Near the Money	$-0.20Near the Money	924Near the Money	2,170Near the Money	Filter Table By Strike Price of$215.00	IBMIn the Money	---In the Money	---In the Money	$3.65In the Money	$0.00In the Money	329In the Money	1,777In the Money
IBMOut of the Money	---Out of the Money	---Out of the Money	$0.39Out of the Money	$-0.16Out of the Money	1,181Out of the Money	1,908Out of the Money	Filter Table By Strike Price of$217.50	IBMIn the Money	---In the Money	---In the Money	$5.33In the Money	$0.10In the Money	224In the Money	412In the Money
IBMOut of the Money	---Out of the Money	---Out of the Money	$0.19Out of the Money	$-0.06Out of the Money	995Out of the Money	6,447Out of the Money	Filter Table By Strike Price of$220.00	IBMIn the Money	---In the Money	---In the Money	$7.88In the Money	$1.38In the Money	166In the Money	11,730In the Money
IBMOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$-0.04Out of the Money	154Out of the Money	642Out of the Money	Filter Table By Strike Price of$222.50	IBMIn the Money	---In the Money	---In the Money	$9.32In the Money	$0.00In the Money	---In the Money	132In the Money
IBMOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$-0.05Out of the Money	145Out of the Money	1,719Out of the Money	Filter Table By Strike Price of$225.00	IBMIn the Money	---In the Money	---In the Money	$12.89In the Money	$-0.11In the Money	10In the Money	656In the Money
IBMOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	17Out of the Money	253Out of the Money	Filter Table By Strike Price of$227.50	IBMIn the Money	---In the Money	---In the Money	$21.80In the Money	$0.00In the Money	---In the Money	161In the Money
IBMOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	21Out of the Money	2,899Out of the Money	Filter Table By Strike Price of$230.00	IBMIn the Money	---In the Money	---In the Money	$18.00In the Money	$0.00In the Money	---In the Money	1,626In the Money
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	536Out of the Money	Filter Table By Strike Price of$232.50	IBMIn the Money	---In the Money	---In the Money	$20.10In the Money	$0.00In the Money	1In the Money	122In the Money
IBMOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	1Out of the Money	1,648Out of the Money	Filter Table By Strike Price of$235.00	IBMIn the Money	---In the Money	---In the Money	$21.19In the Money	$0.00In the Money	---In the Money	1,203In 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	100Out of the Money	Filter Table By Strike Price of$237.50	IBMIn the Money	---In the Money	---In the Money	$29.48In the Money	$0.00In the Money	---In the Money	13In the Money
IBMOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	7Out of the Money	2,763Out of the Money	Filter Table By Strike Price of$240.00	IBMIn the Money	---In the Money	---In the Money	$35.05In the Money	$0.00In the Money	---In the Money	447In 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	129Out of the Money	Filter Table By Strike Price of$242.50	IBMIn the Money	---In the Money	---In the Money	$26.70In 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	1Out of the Money	1,175Out of the Money	Filter Table By Strike Price of$245.00	IBMIn the Money	---In the Money	---In the Money	$27.00In the Money	$0.00In the Money	---In the Money	111In 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	44Out of the Money	Filter Table By Strike Price of$247.50	IBMIn the Money	---In the Money	---In the Money	$18.80In the Money	$0.00In the Money	---In the Money	14In the Money
IBMOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	1,442Out of the Money	Filter Table By Strike Price of$250.00	IBMIn the Money	---In the Money	---In the Money	$34.17In the Money	$0.00In the Money	---In the Money	5In 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	94Out of the Money	Filter Table By Strike Price of$252.50	IBMIn the Money	---In the Money	---In the Money	$0.00In 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	794Out of the Money	Filter Table By Strike Price of$255.00	IBMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	---Out of the Money	$0.12Out of the Money	$-0.25Out of the Money	2Out of the Money	268Out of the Money	Filter Table By Strike Price of$260.00	IBMIn the Money	---In the Money	---In the Money	$29.00In the Money	$0.00In the Money	---In the Money	15In the Money
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	208Out of the Money	Filter Table By Strike Price of$265.00	IBMIn the Money	---In the Money	---In the Money	$33.90In the Money	$0.00In the Money	---In the Money	13In 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	200Out of the Money	Filter Table By Strike Price of$270.00	IBMIn the Money	---In the Money	---In the Money	$53.55In the Money	$0.00In the Money	---In the Money	1In 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	35Out of the Money	Filter Table By Strike Price of$275.00	IBMIn the Money	---In the Money	---In the Money	$0.00In 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	160Out of the Money	Filter Table By Strike Price of$280.00	IBMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	---Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money	Filter Table By Strike Price of$285.00	IBMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	---Out of the Money	$0.00Out 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	---In the Money	---In the Money	$71.53In the Money	$0.00In the Money	---In the Money	2In the Money
IBMOut of the Money	---Out of the Money	---Out of the Money	$0.00Out 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	---In the Money	---In the Money	$0.00In 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	6Out of the Money	Filter Table By Strike Price of$300.00	IBMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$305.00	IBMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$310.00	IBMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	2Out of the Money	26Out of the Money	Filter Table By Strike Price of$315.00	IBMIn the Money	---In the Money	---In 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 15, 2024)

Put Options (expires Friday November 15, 2024)