Stocks Options

LAST PRICE
228.6200
TODAY'S CHANGE (%)
Trending Up1.5000 (0.6604%)

Bid / Lots
228.2000/ 5
Ask / Lots
228.6100/ 4
Open / Previous Close
228.1100 / 227.1200
Day Range
Low 227.0401
High 229.3450
52 Week Range
Low 135.8700
High 229.3450
Volume
3,245,342
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 21.398

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

Call Options (expires Friday October 11, 2024)
Put Options (expires Friday October 11, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
IBMIn the Money	$127.80In the Money	$130.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	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	$122.60In the Money	$125.15In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$117.75In the Money	$120.10In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$112.70In the Money	$115.20In the Money	$102.82In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$115.00	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	$107.50In the Money	$110.55In 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	$0.37Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$102.80In the Money	$105.20In 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	$0.37Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$97.85In the Money	$100.45In 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	$92.55In the Money	$95.35In 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	$88.05In the Money	$89.60In the Money	$87.34In the Money	$0.00In the Money	---In the Money	10In 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	$83.25In the Money	$84.15In the Money	$83.05In the Money	$0.00In the Money	---In the Money	10In 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	$77.65In the Money	$80.20In 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	$0.37Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$72.75In the Money	$75.25In 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	$0.37Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
IBMIn the Money	$67.55In the Money	$70.20In 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	$0.37Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$63.20In the Money	$64.20In the Money	$50.40In 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	$57.70In the Money	$60.45In 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	$0.38Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
IBMIn the Money	$52.70In the Money	$55.15In the Money	$42.79In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$175.00	IBMOut of the Money	---Out of the Money	$0.11Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
IBMIn the Money	$47.60In the Money	$50.45In 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	$0.38Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
IBMIn the Money	$42.80In the Money	$45.35In 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	$0.18Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	125Out of the Money
IBMIn the Money	$40.20In the Money	$42.90In 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	$0.39Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$37.80In the Money	$40.40In the Money	$34.89In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$190.00	IBMOut of the Money	---Out of the Money	$0.26Out of the Money	$0.11Out of the Money	$-0.04Out of the Money	4Out of the Money	58Out of the Money
IBMIn the Money	$35.20In the Money	$37.90In 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	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
IBMIn the Money	$33.30In the Money	$34.20In the Money	$30.00In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$195.00	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	115Out of the Money
IBMIn the Money	$30.90In the Money	$31.85In 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	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	10Out of the Money	28Out of the Money
IBMIn the Money	$28.35In the Money	$29.25In the Money	$28.00In the Money	$2.15In the Money	1In the Money	39In the Money	Filter Table By Strike Price of$200.00	IBMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	12Out of the Money	120Out of the Money
IBMIn the Money	$25.85In the Money	$26.70In the Money	$19.60In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$202.50	IBMOut of the Money	---Out of the Money	$0.41Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
IBMIn the Money	$21.70In the Money	$25.30In the Money	$24.45In the Money	$5.66In the Money	5In the Money	137In the Money	Filter Table By Strike Price of$205.00	IBMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.12Out of the Money	2Out of the Money	166Out of the Money
IBMIn the Money	$20.05In the Money	$21.60In the Money	$18.00In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$207.50	IBMOut of the Money	$0.01Out of the Money	$0.42Out of the Money	$0.02Out of the Money	$-0.07Out of the Money	2Out of the Money	39Out of the Money
IBMIn the Money	$17.60In the Money	$19.25In the Money	$17.62In the Money	$0.00In the Money	---In the Money	99In the Money	Filter Table By Strike Price of$210.00	IBMOut of the Money	$0.01Out of the Money	$0.17Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	424Out of the Money
IBMIn the Money	$15.05In the Money	$17.45In the Money	$12.97In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$212.50	IBMOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.03Out of the Money	66Out of the Money	280Out of the Money
IBMIn the Money	$13.15In the Money	$13.95In the Money	$14.47In the Money	$2.97In the Money	18In the Money	247In the Money	Filter Table By Strike Price of$215.00	IBMOut of the Money	$0.01Out of the Money	$0.16Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	5Out of the Money	478Out of the Money
IBMIn the Money	$10.15In the Money	$12.45In the Money	$9.66In the Money	$0.00In the Money	---In the Money	189In the Money	Filter Table By Strike Price of$217.50	IBMOut of the Money	$0.06Out of the Money	$0.20Out of the Money	$0.06Out of the Money	$-0.08Out of the Money	88Out of the Money	433Out of the Money
IBMIn the Money	$8.65In the Money	$9.00In the Money	$9.38In the Money	$1.53In the Money	130In the Money	764In the Money	Filter Table By Strike Price of$220.00	IBMOut of the Money	$0.12Out of the Money	$0.18Out of the Money	$0.12Out of the Money	$-0.16Out of the Money	278Out of the Money	712Out of the Money
IBMIn the Money	$6.35In the Money	$6.65In the Money	$6.94In the Money	$1.44In the Money	41In the Money	540In the Money	Filter Table By Strike Price of$222.50	IBMOut of the Money	$0.22Out of the Money	$0.25Out of the Money	$0.25Out of the Money	$-0.36Out of the Money	180Out of the Money	335Out of the Money
IBMIn the Money	$4.20In the Money	$4.60In the Money	$4.28In the Money	$0.48In the Money	172In the Money	1,917In the Money	Filter Table By Strike Price of$225.00	IBMOut of the Money	$0.51Out of the Money	$0.65Out of the Money	$0.56Out of the Money	$-0.74Out of the Money	1,005Out of the Money	529Out of the Money
IBMUnderlying issue's last price	$2.40Underlying issue's last price	$2.63Underlying issue's last price	$2.49Underlying issue's last price	$0.39Underlying issue's last price	397Underlying issue's last price	880Underlying issue's last price	Filter Table By Strike Price of$227.50Underlying issue's last price	IBMUnderlying issue's last price	$1.24Underlying issue's last price	$1.31Underlying issue's last price	$1.30Underlying issue's last price	$-0.89Underlying issue's last price	549Underlying issue's last price	132Underlying issue's last price
IBMNear the Money	$1.18Near the Money	$1.31Near the Money	$1.25Near the Money	$0.16Near the Money	841Near the Money	978Near the Money	Filter Table By Strike Price of$230.00	IBMIn the Money	$2.46In the Money	$2.79In the Money	$2.35In the Money	$-1.70In the Money	170In the Money	12In the Money
IBMOut of the Money	$0.48Out of the Money	$0.57Out of the Money	$0.49Out of the Money	$0.03Out of the Money	3,326Out of the Money	1,104Out of the Money	Filter Table By Strike Price of$232.50	IBMIn the Money	$3.80In the Money	$4.50In the Money	$4.10In the Money	$-1.65In the Money	10In the Money	6In the Money
IBMOut of the Money	$0.17Out of the Money	$0.23Out of the Money	$0.20Out of the Money	$-0.06Out of the Money	120Out of the Money	430Out of the Money	Filter Table By Strike Price of$235.00	IBMIn the Money	$5.10In the Money	$7.65In the Money	$9.39In the Money	$0.00In the Money	---In the Money	3In the Money
IBMOut of the Money	$0.03Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.01Out of the Money	39Out of the Money	122Out of the Money	Filter Table By Strike Price of$237.50	IBMIn the Money	$6.80In the Money	$10.70In the Money	$13.70In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	3Out of the Money	141Out of the Money	Filter Table By Strike Price of$240.00	IBMIn the Money	$11.00In the Money	$13.30In the Money	$16.20In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.42Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$242.50	IBMIn the Money	$12.65In the Money	$15.20In the Money	$18.70In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.52Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$245.00	IBMIn the Money	$16.05In the Money	$17.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.39Out 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$247.50	IBMIn the Money	$18.55In the Money	$20.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	8Out of the Money	Filter Table By Strike Price of$250.00	IBMIn the Money	$21.10In the Money	$23.20In 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	$23.60In the Money	$25.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$255.00	IBMIn the Money	$26.00In the Money	$27.00In the Money	$36.90In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$260.00	IBMIn the Money	$30.60In the Money	$32.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.37Out 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$265.00	IBMIn the Money	$34.65In the Money	$37.00In the Money	$48.05In 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	$39.60In the Money	$42.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.37Out 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$275.00	IBMIn the Money	$44.80In the Money	$47.25In 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	$49.70In the Money	$52.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.37Out 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	$55.00In the Money	$57.75In 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$290.00	IBMIn the Money	$59.80In the Money	$62.40In 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 October 11, 2024)

Put Options (expires Friday October 11, 2024)