Stocks Options

LAST PRICE
222.7200
TODAY'S CHANGE (%)
Trending Up2.9900 (1.3608%)

Bid / Lots
222.5100/ 5
Ask / Lots
222.6500/ 2
Open / Previous Close
219.5000 / 219.7300
Day Range
Low 219.2700
High 222.8300
52 Week Range
Low 135.8700
High 224.1500
Volume
3,787,972
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 21.289

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

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
IBMIn the Money	$121.70In the Money	$123.15In the Money	$118.99In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$100.00	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
IBMIn the Money	$116.50In the Money	$119.05In 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	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$111.05In the Money	$114.05In 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	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$106.50In the Money	$108.75In 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	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$101.80In the Money	$103.75In 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	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$96.55In the Money	$98.75In 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	$1.27Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IBMIn the Money	$91.50In the Money	$93.45In 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	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$86.65In the Money	$88.60In 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	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$81.75In 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$140.00	IBMOut of the Money	---Out of the Money	$1.47Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$75.85In the Money	$78.55In 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	$1.55Out 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	$73.20In 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	$0.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$66.55In the Money	$68.35In 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	$1.36Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
IBMIn the Money	$61.35In the Money	$64.20In 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	$1.27Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
IBMIn the Money	$55.90In the Money	$58.95In 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	$1.49Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$51.50In the Money	$53.80In 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	$1.49Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$47.05In the Money	$48.65In the Money	$42.05In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$175.00	IBMOut of the Money	---Out of the Money	$1.27Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
IBMIn the Money	$41.60In the Money	$43.75In 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	$0.06Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
IBMIn the Money	$37.10In the Money	$38.40In the Money	$31.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$185.00	IBMOut of the Money	---Out of the Money	$0.09Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money
IBMIn the Money	$34.10In the Money	$36.15In 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	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$31.55In the Money	$34.10In the Money	$14.72In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$190.00	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	46Out of the Money
IBMIn the Money	$29.00In the Money	$31.00In the Money	$21.20In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$192.50	IBMOut of the Money	---Out of the Money	$1.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IBMIn the Money	$26.50In the Money	$28.50In the Money	$25.57In the Money	$0.00In the Money	---In the Money	55In the Money	Filter Table By Strike Price of$195.00	IBMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	149Out of the Money
IBMIn the Money	$24.90In the Money	$26.50In the Money	$25.85In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$197.50	IBMOut of the Money	---Out of the Money	$1.27Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1Out of the Money	1Out of the Money
IBMIn the Money	$21.30In the Money	$24.20In the Money	$20.90In the Money	$1.47In the Money	8In the Money	75In the Money	Filter Table By Strike Price of$200.00	IBMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	173Out of the Money
IBMIn the Money	$19.00In the Money	$21.35In the Money	$19.20In the Money	$-1.90In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$202.50	IBMOut of the Money	---Out of the Money	$0.17Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
IBMIn the Money	$17.55In the Money	$19.00In the Money	$16.45In the Money	$2.25In the Money	40In the Money	768In the Money	Filter Table By Strike Price of$205.00	IBMOut of the Money	---Out of the Money	$0.07Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	277Out of the Money
IBMIn the Money	$14.30In the Money	$16.45In the Money	$12.47In the Money	$0.00In the Money	---In the Money	46In the Money	Filter Table By Strike Price of$207.50	IBMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	6Out of the Money	74Out of the Money
IBMIn the Money	$12.55In the Money	$13.20In the Money	$11.70In the Money	$2.13In the Money	7In the Money	1,027In the Money	Filter Table By Strike Price of$210.00	IBMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	60Out of the Money	352Out of the Money
IBMIn the Money	$9.40In the Money	$10.75In the Money	$10.20In the Money	$3.65In the Money	13In the Money	193In the Money	Filter Table By Strike Price of$212.50	IBMOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$-0.10Out of the Money	58Out of the Money	327Out of the Money
IBMIn the Money	$7.65In the Money	$8.05In the Money	$6.28In the Money	$1.28In the Money	22In the Money	193In the Money	Filter Table By Strike Price of$215.00	IBMOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.19Out of the Money	154Out of the Money	470Out of the Money
IBMIn the Money	$5.20In the Money	$6.55In the Money	$5.25In the Money	$2.18In the Money	17In the Money	145In the Money	Filter Table By Strike Price of$217.50	IBMOut of the Money	---Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$-0.58Out of the Money	238Out of the Money	479Out of the Money
IBMIn the Money	$2.90In the Money	$3.20In the Money	$3.09In the Money	$1.68In the Money	225In the Money	722In the Money	Filter Table By Strike Price of$220.00	IBMNear the Money	$0.15Near the Money	$0.44Near the Money	$0.28Near the Money	$-1.12Near the Money	1,137Near the Money	821Near the Money
IBMUnderlying issue's last price	$1.16Underlying issue's last price	$1.58Underlying issue's last price	$1.33Underlying issue's last price	$0.82Underlying issue's last price	1,391Underlying issue's last price	1,111Underlying issue's last price	Filter Table By Strike Price of$222.50Underlying issue's last price	IBMUnderlying issue's last price	$1.00Underlying issue's last price	$1.10Underlying issue's last price	$1.01Underlying issue's last price	$-2.19Underlying issue's last price	732Underlying issue's last price	265Underlying issue's last price
IBMNear the Money	$0.32Near the Money	$0.40Near the Money	$0.32Near the Money	$0.18Near the Money	4,911Near the Money	2,011Near the Money	Filter Table By Strike Price of$225.00	IBMIn the Money	$2.39In the Money	$2.75In the Money	$2.70In the Money	$-2.84In the Money	134In the Money	164In the Money
IBMOut of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$0.04Out of the Money	81Out of the Money	1,402Out of the Money	Filter Table By Strike Price of$227.50	IBMIn the Money	$4.00In the Money	$5.60In the Money	$8.20In the Money	$0.00In the Money	---In the Money	15In the Money
IBMOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.02Out of the Money	21Out of the Money	1,220Out of the Money	Filter Table By Strike Price of$230.00	IBMIn the Money	$6.10In the Money	$8.50In the Money	$10.00In the Money	$0.00In the Money	---In the Money	39In the Money
IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money	Filter Table By Strike Price of$232.50	IBMIn the Money	$8.60In the Money	$11.05In the Money	$15.20In the Money	$0.00In the Money	---In the Money	2In 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	52Out of the Money	Filter Table By Strike Price of$235.00	IBMIn the Money	$11.85In the Money	$13.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.41Out of the Money	$0.03Out 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	$13.55In the Money	$16.05In the Money	$18.55In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.51Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	29Out of the Money	Filter Table By Strike Price of$240.00	IBMIn the Money	$16.15In the Money	$18.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$1.15Out 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	$19.30In the Money	$21.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$245.00	IBMIn the Money	$21.75In the Money	$23.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$1.37Out 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$247.50	IBMIn the Money	$24.30In the Money	$26.05In 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	8Out of the Money	Filter Table By Strike Price of$250.00	IBMIn the Money	$26.95In the Money	$28.60In 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	$0.02Out 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	$31.50In the Money	$33.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$1.35Out 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$260.00	IBMIn the Money	$36.20In the Money	$39.25In the Money	$42.30In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$1.63Out 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	$41.60In the Money	$44.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.98Out 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	$46.70In the Money	$48.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$1.42Out 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	$51.65In the Money	$54.25In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$280.00	IBMIn the Money	$56.95In the Money	$58.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.98Out 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$285.00	IBMIn the Money	$61.30In the Money	$63.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$1.38Out 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$290.00	IBMIn the Money	$66.40In the Money	$69.35In 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 04, 2024)

Put Options (expires Friday October 04, 2024)