Stocks Options

LAST PRICE
205.3200
TODAY'S CHANGE (%)
Trending Up1.7900 (0.8795%)

Bid / Lots
205.0000/ 3
Ask / Lots
205.3100/ 5
Open / Previous Close
204.2000 / 203.5300
Day Range
Low 202.8700
High 205.8300
52 Week Range
Low 135.8700
High 205.9500
Volume
3,067,744
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 21.468

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

Call Options (expires Friday September 13, 2024)
Put Options (expires Friday September 13, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
IBMIn the Money	$103.50In the Money	$107.10In the Money	$92.02In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$100.00	IBMOut of the Money	---Out of the Money	$0.37Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$99.45In the Money	$101.35In 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	$0.37Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IBMIn the Money	$93.70In the Money	$96.60In the Money	---In 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	$0.37Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$88.65In the Money	$91.80In 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	$0.37Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$83.55In the Money	$87.00In the Money	---In 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	$0.37Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$78.65In the Money	$82.00In the Money	---In 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	$0.37Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$74.40In the Money	$76.80In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$68.75In the Money	$71.30In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$63.70In the Money	$66.95In the Money	$52.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$140.00	IBMOut of the Money	---Out of the Money	$0.37Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$59.00In the Money	$61.85In the Money	---In 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	$0.37Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$53.90In the Money	$56.55In the Money	---In 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	$0.05Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IBMIn the Money	$48.65In the Money	$52.05In the Money	---In 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	$0.38Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$43.65In the Money	$47.05In the Money	---In 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	$0.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
IBMIn the Money	$39.35In the Money	$41.55In the Money	$35.55In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	122Out of the Money
IBMIn the Money	$33.55In the Money	$36.30In the Money	---In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	181Out of the Money
IBMIn the Money	$32.70In the Money	$33.40In 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	$0.09Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	1Out of the Money	1Out of the Money
IBMIn the Money	$28.95In the Money	$30.85In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$175.00	IBMOut of the Money	$0.01Out of the Money	$0.40Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	77Out of the Money
IBMIn the Money	$26.50In the Money	$29.50In 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	$0.40Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$24.45In the Money	$26.25In the Money	$15.30In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$180.00	IBMOut of the Money	---Out of the Money	$0.40Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money
IBMIn the Money	$22.80In the Money	$24.15In the Money	---In 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	$0.06Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
IBMIn the Money	$19.45In the Money	$21.50In the Money	$20.18In the Money	$5.62In the Money	1In the Money	20In the Money	Filter Table By Strike Price of$185.00	IBMOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	194Out of the Money
IBMIn the Money	$16.80In the Money	$19.45In the Money	$17.19In the Money	$3.72In the Money	2In the Money	19In the Money	Filter Table By Strike Price of$187.50	IBMOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.02Out of the Money	5Out of the Money	54Out of the Money
IBMIn the Money	$14.45In the Money	$16.60In the Money	$14.75In the Money	$0.94In the Money	3In the Money	59In the Money	Filter Table By Strike Price of$190.00	IBMOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	26Out of the Money	186Out of the Money
IBMIn the Money	$11.95In the Money	$13.40In the Money	$12.10In the Money	$1.51In the Money	1In the Money	4In the Money	Filter Table By Strike Price of$192.50	IBMOut of the Money	$0.02Out of the Money	$0.07Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	74Out of the Money
IBMIn the Money	$9.45In the Money	$10.80In the Money	$8.55In the Money	$0.00In the Money	---In the Money	191In the Money	Filter Table By Strike Price of$195.00	IBMOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-0.07Out of the Money	142Out of the Money	273Out of the Money
IBMIn the Money	$7.15In the Money	$9.45In the Money	$8.00In the Money	$1.77In the Money	2In the Money	43In the Money	Filter Table By Strike Price of$197.50	IBMOut of the Money	$0.06Out of the Money	$0.17Out of the Money	$0.13Out of the Money	$-0.23Out of the Money	228Out of the Money	467Out of the Money
IBMIn the Money	$4.80In the Money	$6.00In the Money	$5.51In the Money	$1.41In the Money	59In the Money	1,458In the Money	Filter Table By Strike Price of$200.00	IBMOut of the Money	$0.22Out of the Money	$0.28Out of the Money	$0.24Out of the Money	$-0.50Out of the Money	1,026Out of the Money	1,966Out of the Money
IBMIn the Money	$2.97In the Money	$3.75In the Money	$3.65In the Money	$0.93In the Money	231In the Money	319In the Money	Filter Table By Strike Price of$202.50	IBMNear the Money	$0.55Near the Money	$0.62Near the Money	$0.60Near the Money	$-0.95Near the Money	1,664Near the Money	595Near the Money
IBMUnderlying issue's last price	$1.88Underlying issue's last price	$2.04Underlying issue's last price	$1.96Underlying issue's last price	$0.50Underlying issue's last price	1,693Underlying issue's last price	1,685Underlying issue's last price	Filter Table By Strike Price of$205.00Underlying issue's last price	IBMUnderlying issue's last price	$1.20Underlying issue's last price	$1.47Underlying issue's last price	$1.35Underlying issue's last price	$-1.44Underlying issue's last price	316Underlying issue's last price	171Underlying issue's last price
IBMNear the Money	$0.78Near the Money	$0.89Near the Money	$0.82Near the Money	$0.09Near the Money	985Near the Money	1,452Near the Money	Filter Table By Strike Price of$207.50	IBMIn the Money	$2.58In the Money	$3.70In the Money	$3.15In the Money	$-0.56In the Money	15In the Money	24In the Money
IBMOut of the Money	$0.25Out of the Money	$0.34Out of the Money	$0.28Out of the Money	$0.08Out of the Money	352Out of the Money	866Out of the Money	Filter Table By Strike Price of$210.00	IBMIn the Money	$4.15In the Money	$5.90In the Money	$4.50In the Money	$-2.00In the Money	6In the Money	2In the Money
IBMOut of the Money	$0.11Out of the Money	$0.15Out of the Money	$0.12Out of the Money	$0.02Out of the Money	57Out of the Money	164Out of the Money	Filter Table By Strike Price of$212.50	IBMIn the Money	$6.30In the Money	$7.80In the Money	$11.50In the Money	$0.00In the Money	---In the Money	1In the Money
IBMOut of the Money	$0.03Out of the Money	$0.09Out of the Money	$0.06Out of the Money	$0.00Out of the Money	15Out of the Money	102Out of the Money	Filter Table By Strike Price of$215.00	IBMIn the Money	$9.00In the Money	$10.25In the Money	$12.70In the Money	$0.00In the Money	---In the Money	1In the Money
IBMOut of the Money	$0.01Out of the Money	$0.40Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	133Out of the Money	Filter Table By Strike Price of$217.50	IBMIn the Money	$10.95In the Money	$13.30In the Money	$16.15In the Money	$0.00In the Money	---In the Money	---In 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	13Out of the Money	25Out of the Money	Filter Table By Strike Price of$220.00	IBMIn the Money	$13.55In the Money	$15.85In the Money	---In 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	$0.01Out of the Money	$-0.06Out of the Money	13Out of the Money	2Out of the Money	Filter Table By Strike Price of$222.50	IBMIn the Money	$16.90In the Money	$17.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$225.00	IBMIn the Money	$19.35In the Money	$20.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	1Out of the Money	1Out of the Money	Filter Table By Strike Price of$227.50	IBMIn the Money	$21.85In the Money	$22.95In the Money	---In the Money	$0.00In the Money	---In 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	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$230.00	IBMIn the Money	$24.40In the Money	$24.85In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.30Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$235.00	IBMIn the Money	$28.75In the Money	$30.70In the Money	---In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$240.00	IBMIn the Money	$33.20In the Money	$36.50In the Money	---In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$245.00	IBMIn the Money	$38.75In the Money	$41.45In the Money	---In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$250.00	IBMIn the Money	$43.10In the Money	$46.35In the Money	---In 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	---Out 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	$48.30In the Money	$51.40In the Money	---In 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	---Out 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	$53.20In the Money	$56.30In the Money	---In 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	---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	$58.45In the Money	$61.30In the Money	---In 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	---Out 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	$63.15In the Money	$66.45In the Money	---In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$275.00	IBMIn the Money	$68.75In the Money	$71.55In 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 13, 2024)

Put Options (expires Friday September 13, 2024)