Stocks Options

LAST PRICE
205.2300
TODAY'S CHANGE (%)
Trending Down-0.0900 (-0.0438%)

Bid / Lots
205.2100/ 1
Ask / Lots
205.2500/ 1
Open / Previous Close
207.7600 / 205.3200
Day Range
Low 203.0400
High 207.9000
52 Week Range
Low 135.8700
High 207.9000
Volume
1,609,016
above 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 21.438

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	$104.25In the Money	$105.85In 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	$99.70In the Money	$100.70In 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	$94.65In the Money	$95.70In 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	$89.90In the Money	$91.10In 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	$84.50In the Money	$85.95In 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	$79.95In the Money	$80.50In 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	$74.60In the Money	$76.00In 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	$69.80In the Money	$70.60In 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	$64.90In the Money	$66.20In 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	$59.80In the Money	$60.55In 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	$54.40In the Money	$56.05In 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	$0.03Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IBMIn the Money	$49.60In the Money	$51.05In 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	$0.37Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$44.75In the Money	$45.80In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
IBMIn the Money	$39.95In the Money	$40.70In 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	$34.90In the Money	$35.90In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	12Out of the Money	181Out of the Money
IBMIn the Money	$32.25In the Money	$33.45In 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	$0.01Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
IBMIn the Money	$29.90In the Money	$30.65In 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	$0.38Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	77Out of the Money
IBMIn the Money	$27.35In the Money	$28.20In 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	$0.01Out of the Money	$0.39Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$24.10In the Money	$25.80In 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	$0.01Out of the Money	$0.39Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money
IBMIn the Money	$22.50In the Money	$23.00In 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	$20.05In the Money	$20.50In the Money	$20.18In the Money	$0.00In the Money	---In the Money	19In 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	$17.55In the Money	$18.00In the Money	$17.19In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$187.50	IBMOut of the Money	$0.01Out of the Money	$0.40Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money
IBMIn the Money	$13.90In the Money	$15.50In the Money	$14.75In the Money	$0.00In the Money	---In the Money	59In the Money	Filter Table By Strike Price of$190.00	IBMOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.04Out of the Money	$0.00Out of the Money	14Out of the Money	205Out of the Money
IBMIn the Money	$12.65In the Money	$13.35In the Money	$12.10In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$192.50	IBMOut of the Money	$0.02Out of the Money	$0.12Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	74Out of the Money
IBMIn the Money	$10.15In the Money	$10.55In the Money	$10.00In the Money	$1.45In the Money	12In the Money	191In the Money	Filter Table By Strike Price of$195.00	IBMOut of the Money	$0.05Out of the Money	$0.17Out of the Money	$0.11Out of the Money	$0.04Out of the Money	201Out of the Money	310Out of the Money
IBMIn the Money	$7.65In the Money	$8.10In the Money	$8.00In the Money	$0.00In the Money	---In the Money	43In the Money	Filter Table By Strike Price of$197.50	IBMOut of the Money	$0.08Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$0.02Out of the Money	86Out of the Money	568Out of the Money
IBMIn the Money	$5.40In the Money	$5.65In the Money	$5.40In the Money	$-0.11In the Money	15In the Money	1,440In the Money	Filter Table By Strike Price of$200.00	IBMOut of the Money	$0.18Out of the Money	$0.24Out of the Money	$0.24Out of the Money	$0.00Out of the Money	268Out of the Money	1,567Out of the Money
IBMIn the Money	$3.25In the Money	$3.45In the Money	$3.40In the Money	$-0.25In the Money	82In the Money	373In the Money	Filter Table By Strike Price of$202.50	IBMNear the Money	$0.52Near the Money	$0.57Near the Money	$0.58Near the Money	$-0.02Near the Money	148Near the Money	946Near the Money
IBMUnderlying issue's last price	$1.63Underlying issue's last price	$1.70Underlying issue's last price	$1.65Underlying issue's last price	$-0.31Underlying issue's last price	463Underlying issue's last price	1,261Underlying issue's last price	Filter Table By Strike Price of$205.00Underlying issue's last price	IBMUnderlying issue's last price	$1.29Underlying issue's last price	$1.39Underlying issue's last price	$1.38Underlying issue's last price	$0.03Underlying issue's last price	207Underlying issue's last price	286Underlying issue's last price
IBMNear the Money	$0.51Near the Money	$0.81Near the Money	$0.49Near the Money	$-0.35Near the Money	284Near the Money	947Near the Money	Filter Table By Strike Price of$207.50	IBMIn the Money	$2.73In the Money	$2.95In the Money	$2.80In the Money	$0.06In the Money	62In the Money	47In the Money
IBMOut of the Money	$0.18Out of the Money	$0.22Out of the Money	$0.21Out of the Money	$-0.07Out of the Money	177Out of the Money	875Out of the Money	Filter Table By Strike Price of$210.00	IBMIn the Money	$4.80In the Money	$5.15In the Money	$6.15In the Money	$1.65In the Money	4In the Money	8In the Money
IBMOut of the Money	$0.04Out of the Money	$0.11Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	202Out of the Money	Filter Table By Strike Price of$212.50	IBMIn the Money	$7.20In the Money	$7.60In 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	$0.05Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	165Out of the Money	110Out of the Money	Filter Table By Strike Price of$215.00	IBMIn the Money	$9.65In the Money	$10.10In 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	$12.15In the Money	$12.60In 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	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money	Filter Table By Strike Price of$220.00	IBMIn the Money	$14.45In the Money	$15.25In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$222.50	IBMIn the Money	$16.85In the Money	$19.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	$0.01Out of the Money	$0.05Out 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	$18.90In the Money	$21.55In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	$0.01Out of the Money	$0.38Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$227.50	IBMIn the Money	$21.85In the Money	$24.05In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	$0.01Out of the Money	$0.38Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	5Out of the Money	Filter Table By Strike Price of$230.00	IBMIn the Money	$23.85In the Money	$26.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	$0.01Out of the Money	$0.30Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	1Out of the Money	4Out of the Money	Filter Table By Strike Price of$235.00	IBMIn the Money	$29.00In the Money	$31.60In 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	$33.90In the Money	$36.60In 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	$39.10In the Money	$41.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.01Out 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	$44.40In the Money	$46.10In 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	$49.25In the Money	$50.65In 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	$54.20In the Money	$55.60In 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	$59.35In the Money	$60.35In 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$270.00	IBMIn the Money	$64.35In the Money	$66.35In 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	$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	$68.70In the Money	$70.80In 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)