Stocks Options

LAST PRICE
207.2700
TODAY'S CHANGE (%)
Trending Up2.2800 (1.1122%)

Bid / Lots
207.2100/ 6
Ask / Lots
207.3100/ 6
Open / Previous Close
207.0000 / 204.9900
Day Range
Low 205.3701
High 207.2700
52 Week Range
Low 152.3500
High 237.3700
Volume
922,459
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 22.188

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

Call Options (expires Friday November 22, 2024)
Put Options (expires Friday November 22, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
IBMIn the Money	$90.25In the Money	$92.95In 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	$0.51Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$85.25In the Money	$88.10In 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	$0.38Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$80.25In the Money	$83.45In 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	$0.09Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$75.25In the Money	$78.45In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$70.25In the Money	$72.75In the Money	$73.06In 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	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$65.30In the Money	$67.85In the Money	$75.45In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$140.00	IBMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$60.40In the Money	$62.95In 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	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$55.30In the Money	$58.45In 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	$0.38Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$50.30In the Money	$53.45In 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	$0.11Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$45.30In the Money	$48.45In 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	$0.11Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$40.45In the Money	$42.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In 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	2Out of the Money
IBMIn the Money	$35.45In the Money	$37.75In 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	$0.08Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
IBMIn the Money	$30.35In the Money	$32.90In the Money	$30.85In 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	$0.17Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
IBMIn the Money	$28.00In the Money	$30.65In 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	$0.13Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
IBMIn the Money	$25.40In the Money	$28.30In 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	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	1Out of the Money	24Out of the Money
IBMIn the Money	$24.50In the Money	$25.40In the Money	$24.55In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$182.50	IBMOut of the Money	---Out of the Money	$0.46Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
IBMIn the Money	$21.90In the Money	$23.15In the Money	$29.00In 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	$0.10Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	1Out of the Money	14Out of the Money
IBMIn the Money	$19.40In the Money	$20.50In the Money	$19.95In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$187.50	IBMOut of the Money	$0.01Out of the Money	$0.49Out of the Money	$0.01Out of the Money	$-0.12Out of the Money	1Out of the Money	8Out of the Money
IBMIn the Money	$16.90In the Money	$17.85In the Money	$14.95In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$190.00	IBMOut of the Money	$0.01Out of the Money	$0.25Out of the Money	$0.07Out of the Money	$-0.09Out of the Money	2Out of the Money	348Out of the Money
IBMIn the Money	$14.45In the Money	$15.75In 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	$0.01Out of the Money	$0.25Out of the Money	$0.13Out of the Money	$0.01Out of the Money	1Out of the Money	34Out of the Money
IBMIn the Money	$12.05In the Money	$12.80In the Money	$14.44In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$195.00	IBMOut of the Money	$0.09Out of the Money	$0.17Out of the Money	$0.09Out of the Money	$-0.16Out of the Money	7Out of the Money	564Out of the Money
IBMIn the Money	$9.60In the Money	$11.00In the Money	$9.15In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$197.50	IBMOut of the Money	$0.16Out of the Money	$0.22Out of the Money	$0.18Out of the Money	$-0.32Out of the Money	7Out of the Money	31Out of the Money
IBMIn the Money	$7.60In the Money	$8.20In the Money	$7.50In the Money	$1.40In the Money	5In the Money	13In the Money	Filter Table By Strike Price of$200.00	IBMOut of the Money	$0.16Out of the Money	$0.36Out of the Money	$0.36Out of the Money	$-0.46Out of the Money	32Out of the Money	462Out of the Money
IBMIn the Money	$5.35In the Money	$5.75In the Money	$5.59In the Money	$1.94In the Money	3In the Money	62In the Money	Filter Table By Strike Price of$202.50	IBMOut of the Money	$0.59Out of the Money	$0.69Out of the Money	$0.64Out of the Money	$-0.88Out of the Money	32Out of the Money	210Out of the Money
IBMUnderlying issue's last price	$3.50Underlying issue's last price	$4.10Underlying issue's last price	$3.60Underlying issue's last price	$1.05Underlying issue's last price	55Underlying issue's last price	285Underlying issue's last price	Filter Table By Strike Price of$205.00Underlying issue's last price	IBMUnderlying issue's last price	$1.01Underlying issue's last price	$1.36Underlying issue's last price	$1.24Underlying issue's last price	$-1.36Underlying issue's last price	58Underlying issue's last price	357Underlying issue's last price
IBMNear the Money	$1.90Near the Money	$2.20Near the Money	$2.10Near the Money	$0.61Near the Money	643Near the Money	588Near the Money	Filter Table By Strike Price of$207.50	IBMIn the Money	$2.11In the Money	$2.28In the Money	$2.43In the Money	$-1.30In the Money	731In the Money	149In the Money
IBMNear the Money	$1.01Near the Money	$1.18Near the Money	$1.06Near the Money	$0.30Near the Money	413Near the Money	1,116Near the Money	Filter Table By Strike Price of$210.00	IBMIn the Money	$3.10In the Money	$3.90In the Money	$3.87In the Money	$-1.63In the Money	106In the Money	480In the Money
IBMOut of the Money	$0.47Out of the Money	$0.57Out of the Money	$0.50Out of the Money	$0.13Out of the Money	73Out of the Money	670Out of the Money	Filter Table By Strike Price of$212.50	IBMIn the Money	$5.40In the Money	$6.05In the Money	$8.02In the Money	$0.00In the Money	---In the Money	169In the Money
IBMOut of the Money	$0.21Out of the Money	$0.24Out of the Money	$0.22Out of the Money	$0.00Out of the Money	253Out of the Money	701Out of the Money	Filter Table By Strike Price of$215.00	IBMIn the Money	$7.45In the Money	$8.20In the Money	$8.68In the Money	$-0.86In the Money	555In the Money	603In the Money
IBMOut of the Money	$0.10Out of the Money	$0.12Out of the Money	$0.11Out of the Money	$0.01Out of the Money	47Out of the Money	387Out of the Money	Filter Table By Strike Price of$217.50	IBMIn the Money	$9.50In the Money	$10.70In the Money	$12.40In the Money	$0.00In the Money	---In the Money	13In the Money
IBMOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	45Out of the Money	655Out of the Money	Filter Table By Strike Price of$220.00	IBMIn the Money	$12.45In the Money	$13.05In the Money	$13.54In the Money	$-1.08In the Money	8In the Money	297In the Money
IBMOut of the Money	$0.04Out of the Money	$0.15Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	19Out of the Money	378Out of the Money	Filter Table By Strike Price of$222.50	IBMIn the Money	$14.85In the Money	$15.75In the Money	$11.58In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.18Out of the Money	$0.04Out of the Money	$0.03Out of the Money	2Out of the Money	363Out of the Money	Filter Table By Strike Price of$225.00	IBMIn the Money	$17.30In the Money	$18.00In the Money	$15.71In the Money	$0.00In the Money	---In the Money	46In the Money
IBMOut of the Money	---Out of the Money	$0.13Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money	Filter Table By Strike Price of$227.50	IBMIn the Money	$19.75In the Money	$20.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	3Out of the Money	140Out of the Money	Filter Table By Strike Price of$230.00	IBMIn the Money	$22.45In the Money	$23.10In the Money	$23.98In 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$232.50	IBMIn the Money	$24.20In the Money	$27.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	216Out of the Money	Filter Table By Strike Price of$235.00	IBMIn the Money	$26.95In the Money	$29.85In the Money	$26.59In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$1.27Out 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$237.50	IBMIn the Money	$29.55In the Money	$32.40In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money	Filter Table By Strike Price of$240.00	IBMIn the Money	$31.95In the Money	$34.85In the Money	$23.30In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.57Out 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$242.50	IBMIn the Money	$34.05In the Money	$37.35In 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	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money	Filter Table By Strike Price of$245.00	IBMIn the Money	$37.35In the Money	$39.85In the Money	$16.90In 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	737Out of the Money	Filter Table By Strike Price of$250.00	IBMIn the Money	$41.95In the Money	$44.80In the Money	$19.68In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money	Filter Table By Strike Price of$255.00	IBMIn the Money	$46.60In the Money	$49.85In 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	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$260.00	IBMIn the Money	$52.30In the Money	$54.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	79Out of the Money	Filter Table By Strike Price of$265.00	IBMIn the Money	$56.70In the Money	$59.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.38Out of the Money	$2.12Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$270.00	IBMIn the Money	$62.25In the Money	$64.90In 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	$0.63Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$275.00	IBMIn the Money	$67.00In the Money	$69.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.58Out 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	$71.95In the Money	$74.80In 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	$0.00Out 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	$77.10In the Money	$79.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.78Out of the Money	$0.15Out 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	$82.30In the Money	$84.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.83Out 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	$86.60In the Money	$89.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.38Out 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$300.00	IBMIn the Money	$91.55In the Money	$94.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.38Out of the Money	$0.05Out 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	$96.55In the Money	$99.85In 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 22, 2024)

Put Options (expires Friday November 22, 2024)