Stocks Options

LAST PRICE
212.2900
TODAY'S CHANGE (%)
Trending Up2.4000 (1.1435%)

Bid / Lots
212.2600/ 2
Ask / Lots
212.3100/ 2
Open / Previous Close
210.0000 / 209.8900
Day Range
Low 208.2650
High 212.2900
52 Week Range
Low 135.8700
High 212.2900
Volume
2,244,123
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 21.494

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	$111.20In the Money	$112.60In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$106.80In the Money	$107.95In 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	$0.75Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IBMIn the Money	$101.40In the Money	$102.85In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$96.80In the Money	$97.70In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$91.95In the Money	$92.80In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$86.60In the Money	$87.75In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$81.55In the Money	$82.90In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$76.95In the Money	$77.95In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$71.90In the Money	$72.65In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$66.50In the Money	$67.70In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$61.80In the Money	$62.60In 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	$0.75Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IBMIn the Money	$56.50In the Money	$57.55In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$51.80In the Money	$52.80In 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	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
IBMIn the Money	$46.95In the Money	$47.60In 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	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	122Out of the Money
IBMIn the Money	$40.95In the Money	$42.90In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	193Out of the Money
IBMIn the Money	$38.95In the Money	$40.60In 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	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
IBMIn the Money	$36.70In the Money	$37.70In 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	---Out of the Money	$0.40Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	91Out of the Money
IBMIn the Money	$34.25In the Money	$35.35In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$31.65In the Money	$33.10In 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	$0.75Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money
IBMIn the Money	$29.20In the Money	$30.20In 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	---Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	1Out of the Money	32Out of the Money
IBMIn the Money	$26.90In the Money	$27.70In the Money	$24.70In the Money	$3.32In the Money	7In the Money	18In the Money	Filter Table By Strike Price of$185.00	IBMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	184Out of the Money
IBMIn the Money	$24.55In the Money	$26.30In 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	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	2Out of the Money	48Out of the Money
IBMIn the Money	$22.20In the Money	$22.50In 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	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	5Out of the Money	204Out of the Money
IBMIn the Money	$19.55In the Money	$20.00In 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	$0.01Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$0.00Out of the Money	11Out of the Money	74Out of the Money
IBMIn the Money	$17.20In the Money	$17.50In the Money	$17.10In the Money	$2.70In the Money	3In the Money	191In the Money	Filter Table By Strike Price of$195.00	IBMOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	63Out of the Money	427Out of the Money
IBMIn the Money	$14.70In the Money	$15.00In the Money	$12.62In the Money	$2.32In the Money	20In the Money	40In the Money	Filter Table By Strike Price of$197.50	IBMOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	23Out of the Money	646Out of the Money
IBMIn the Money	$12.10In the Money	$12.55In the Money	$11.81In the Money	$2.31In the Money	25In the Money	1,425In the Money	Filter Table By Strike Price of$200.00	IBMOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	161Out of the Money	1,746Out of the Money
IBMIn the Money	$9.70In the Money	$10.00In the Money	$9.29In the Money	$2.04In the Money	58In the Money	264In the Money	Filter Table By Strike Price of$202.50	IBMOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	37Out of the Money	950Out of the Money
IBMIn the Money	$7.25In the Money	$7.55In the Money	$7.36In the Money	$2.18In the Money	415In the Money	1,318In the Money	Filter Table By Strike Price of$205.00	IBMOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.16Out of the Money	807Out of the Money	979Out of the Money
IBMIn the Money	$4.80In the Money	$5.10In the Money	$4.93In the Money	$1.83In the Money	501In the Money	942In the Money	Filter Table By Strike Price of$207.50	IBMOut of the Money	$0.08Out of the Money	$0.11Out of the Money	$0.09Out of the Money	$-0.46Out of the Money	554Out of the Money	561Out of the Money
IBMUnderlying issue's last price	$2.59Underlying issue's last price	$2.78Underlying issue's last price	$2.58Underlying issue's last price	$1.18Underlying issue's last price	850Underlying issue's last price	899Underlying issue's last price	Filter Table By Strike Price of$210.00Underlying issue's last price	IBMUnderlying issue's last price	$0.27Underlying issue's last price	$0.35Underlying issue's last price	$0.36Underlying issue's last price	$-1.16Underlying issue's last price	803Underlying issue's last price	13Underlying issue's last price
IBMNear the Money	$0.96Near the Money	$1.09Near the Money	$1.00Near the Money	$0.49Near the Money	814Near the Money	334Near the Money	Filter Table By Strike Price of$212.50	IBMIn the Money	$1.09In the Money	$1.24In the Money	$1.57In the Money	$-1.33In the Money	66In the Money	7In the Money
IBMNear the Money	$0.26Near the Money	$0.30Near the Money	$0.29Near the Money	$0.09Near the Money	353Near the Money	227Near the Money	Filter Table By Strike Price of$215.00	IBMIn the Money	$2.76In the Money	$3.05In the Money	$4.50In the Money	$-8.20In the Money	1In the Money	1In the Money
IBMOut of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$0.06Out of the Money	26Out of the Money	129Out of the Money	Filter Table By Strike Price of$217.50	IBMIn the Money	$5.10In the Money	$5.40In 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	$0.03Out of the Money	$0.02Out of the Money	26Out of the Money	38Out of the Money	Filter Table By Strike Price of$220.00	IBMIn the Money	$7.25In the Money	$8.00In 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	$0.02Out of the Money	$0.01Out of the Money	2Out of the Money	15Out of the Money	Filter Table By Strike Price of$222.50	IBMIn the Money	$10.10In the Money	$10.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$225.00	IBMIn the Money	$12.50In the Money	$13.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	$0.01Out of the Money	$0.75Out 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	$14.90In the Money	$17.35In 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	$0.01Out of the Money	$0.00Out of the Money	24Out of the Money	6Out of the Money	Filter Table By Strike Price of$230.00	IBMIn the Money	$17.20In the Money	$19.85In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	20Out of the Money	7Out of the Money	Filter Table By Strike Price of$235.00	IBMIn the Money	$22.60In the Money	$24.25In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.75Out 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	$27.55In the Money	$27.95In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.75Out 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	$31.80In the Money	$34.15In 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	$37.45In the Money	$38.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.75Out 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	$41.60In the Money	$43.95In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.75Out 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	$47.15In the Money	$48.45In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.75Out 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	$52.55In the Money	$53.55In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.75Out 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	$57.05In the Money	$59.05In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.75Out 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	$62.35In the Money	$64.65In 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)