Stocks Options

LAST PRICE
236.8400
TODAY'S CHANGE (%)
Trending Up1.5800 (0.6716%)

Bid / Lots
236.7600/ 10
Ask / Lots
236.8800/ 10
Open / Previous Close
236.4000 / 235.2600
Day Range
Low 235.1000
High 237.3700
52 Week Range
Low 135.8700
High 237.3700
Volume
600,594
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 21.400

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

Call Options (expires Friday October 18, 2024)
Put Options (expires Friday October 18, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
IBMIn the Money	$150.05In the Money	$153.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	IBMOut of the Money	---Out of the Money	$0.37Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
IBMIn the Money	$145.00In the Money	$148.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	IBMOut of the Money	---Out of the Money	$0.37Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
IBMIn the Money	$140.05In the Money	$142.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	IBMOut of the Money	---Out of the Money	$0.37Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
IBMIn the Money	$135.15In the Money	$138.80In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
IBMIn the Money	$130.10In the Money	$133.35In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	82Out of the Money
IBMIn the Money	$125.05In the Money	$128.00In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money
IBMIn the Money	$120.15In the Money	$123.20In the Money	$54.97In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	275Out of the Money
IBMIn the Money	$115.10In the Money	$117.80In the Money	$71.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$120.00	IBMOut of the Money	---Out of the Money	$0.20Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	271Out of the Money
IBMIn the Money	$110.05In the Money	$112.95In the Money	$92.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$125.00	IBMOut of the Money	---Out of the Money	$0.37Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	130Out of the Money
IBMIn the Money	$105.10In the Money	$108.00In the Money	$91.31In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$130.00	IBMOut of the Money	---Out of the Money	$0.37Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	119Out of the Money
IBMIn the Money	$100.05In the Money	$102.60In the Money	$91.21In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$135.00	IBMOut of the Money	---Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	141Out of the Money
IBMIn the Money	$95.45In the Money	$97.75In the Money	$46.00In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$140.00	IBMOut of the Money	---Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	363Out of the Money
IBMIn the Money	$90.65In the Money	$92.55In the Money	$88.40In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$145.00	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	326Out of the Money
IBMIn the Money	$86.05In the Money	$87.30In the Money	$86.00In the Money	$0.00In the Money	---In the Money	155In the Money	Filter Table By Strike Price of$150.00	IBMOut of the Money	---Out of the Money	$0.37Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	524Out of the Money
IBMIn the Money	$81.40In the Money	$82.65In the Money	$77.55In the Money	$0.00In the Money	---In the Money	215In the Money	Filter Table By Strike Price of$155.00	IBMOut of the Money	---Out of the Money	$0.37Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	879Out of the Money
IBMIn the Money	$76.25In the Money	$78.05In the Money	$71.08In the Money	$0.00In the Money	---In the Money	651In the Money	Filter Table By Strike Price of$160.00	IBMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,315Out of the Money
IBMIn the Money	$71.30In the Money	$72.70In the Money	$68.04In the Money	$0.00In the Money	---In the Money	230In the Money	Filter Table By Strike Price of$165.00	IBMOut of the Money	---Out of the Money	$0.37Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	903Out of the Money
IBMIn the Money	$66.65In the Money	$67.45In the Money	$64.40In the Money	$0.00In the Money	---In the Money	1,071In the Money	Filter Table By Strike Price of$170.00	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	1,662Out of the Money
IBMIn the Money	$61.80In the Money	$62.65In the Money	$61.02In the Money	$0.00In the Money	---In the Money	849In the Money	Filter Table By Strike Price of$175.00	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	2,264Out of the Money
IBMIn the Money	$56.50In the Money	$57.50In the Money	$55.70In the Money	$0.00In the Money	---In the Money	1,274In the Money	Filter Table By Strike Price of$180.00	IBMOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,831Out of the Money
IBMIn the Money	$51.70In the Money	$52.60In the Money	$50.60In the Money	$0.00In the Money	---In the Money	1,546In the Money	Filter Table By Strike Price of$185.00	IBMOut of the Money	---Out of the Money	$0.20Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6,062Out of the Money
IBMIn the Money	$46.65In the Money	$47.65In the Money	$46.16In the Money	$0.59In the Money	1In the Money	973In the Money	Filter Table By Strike Price of$190.00	IBMOut of the Money	---Out of the Money	$0.19Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,682Out of the Money
IBMIn the Money	$42.65In the Money	$45.60In 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	$0.38Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
IBMIn the Money	$41.40In the Money	$42.70In the Money	$40.80In the Money	$0.00In the Money	---In the Money	5,126In the Money	Filter Table By Strike Price of$195.00	IBMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,364Out of the Money
IBMIn the Money	$37.55In the Money	$40.65In 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	$0.39Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
IBMIn the Money	$36.55In the Money	$37.45In the Money	$35.82In the Money	$0.21In the Money	1In the Money	17,239In the Money	Filter Table By Strike Price of$200.00	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	3,439Out of the Money
IBMIn the Money	$33.05In the Money	$34.95In the Money	$29.88In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$202.50	IBMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	112Out of the Money
IBMIn the Money	$31.80In the Money	$32.50In the Money	$30.97In the Money	$0.26In the Money	5In the Money	4,837In the Money	Filter Table By Strike Price of$205.00	IBMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	957Out of the Money
IBMIn the Money	$27.60In the Money	$30.25In the Money	$25.32In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$207.50	IBMOut of the Money	---Out of the Money	$0.40Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money
IBMIn the Money	$26.80In the Money	$28.05In the Money	$26.50In the Money	$1.00In the Money	7In the Money	1,734In the Money	Filter Table By Strike Price of$210.00	IBMOut of the Money	---Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,243Out of the Money
IBMIn the Money	$24.40In the Money	$24.85In the Money	$20.60In the Money	$0.00In the Money	---In the Money	175In the Money	Filter Table By Strike Price of$212.50	IBMOut of the Money	---Out of the Money	$0.11Out of the Money	$0.06Out of the Money	$0.00Out of the Money	3Out of the Money	170Out of the Money
IBMIn the Money	$21.95In the Money	$22.25In the Money	$21.03In the Money	$-0.12In the Money	24In the Money	1,764In the Money	Filter Table By Strike Price of$215.00	IBMOut of the Money	---Out of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.02Out of the Money	4Out of the Money	1,871Out of the Money
IBMIn the Money	$19.45In the Money	$20.50In the Money	$18.42In the Money	$0.00In the Money	---In the Money	114In the Money	Filter Table By Strike Price of$217.50	IBMOut of the Money	---Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1Out of the Money	678Out of the Money
IBMIn the Money	$15.95In the Money	$17.55In the Money	$16.03In the Money	$-0.22In the Money	24In the Money	2,711In the Money	Filter Table By Strike Price of$220.00	IBMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.01Out of the Money	34Out of the Money	1,569Out of the Money
IBMIn the Money	$14.45In the Money	$15.05In the Money	$14.50In the Money	$2.00In the Money	1In the Money	702In the Money	Filter Table By Strike Price of$222.50	IBMOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	5Out of the Money	595Out of the Money
IBMIn the Money	$11.00In the Money	$12.65In the Money	$12.13In the Money	$1.08In the Money	141In the Money	4,228In the Money	Filter Table By Strike Price of$225.00	IBMOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	87Out of the Money	1,434Out of the Money
IBMIn the Money	$9.55In the Money	$9.90In the Money	$9.47In the Money	$1.56In the Money	15In the Money	713In the Money	Filter Table By Strike Price of$227.50	IBMOut of the Money	$0.06Out of the Money	$0.13Out of the Money	$0.11Out of the Money	$-0.09Out of the Money	19Out of the Money	1,713Out of the Money
IBMIn the Money	$7.15In the Money	$7.45In the Money	$7.32In the Money	$1.37In the Money	44In the Money	1,066In the Money	Filter Table By Strike Price of$230.00	IBMOut of the Money	$0.18Out of the Money	$0.22Out of the Money	$0.23Out of the Money	$-0.21Out of the Money	38Out of the Money	1,146Out of the Money
IBMIn the Money	$4.90In the Money	$5.30In the Money	$5.10In the Money	$1.05In the Money	102In the Money	1,017In the Money	Filter Table By Strike Price of$232.50	IBMOut of the Money	$0.44Out of the Money	$0.50Out of the Money	$0.49Out of the Money	$-0.43Out of the Money	182Out of the Money	1,747Out of the Money
IBMUnderlying issue's last price	$3.05Underlying issue's last price	$3.25Underlying issue's last price	$3.10Underlying issue's last price	$0.75Underlying issue's last price	127Underlying issue's last price	2,213Underlying issue's last price	Filter Table By Strike Price of$235.00Underlying issue's last price	IBMUnderlying issue's last price	$1.00Underlying issue's last price	$1.17Underlying issue's last price	$1.06Underlying issue's last price	$-0.74Underlying issue's last price	356Underlying issue's last price	581Underlying issue's last price
IBMNear the Money	$1.65Near the Money	$1.82Near the Money	$1.74Near the Money	$0.47Near the Money	50Near the Money	1,253Near the Money	Filter Table By Strike Price of$237.50	IBMIn the Money	$2.06In the Money	$2.38In the Money	$2.10In the Money	$-0.89In the Money	50In the Money	64In the Money
IBMOut of the Money	$0.78Out of the Money	$0.90Out of the Money	$0.85Out of the Money	$0.11Out of the Money	69Out of the Money	1,406Out of the Money	Filter Table By Strike Price of$240.00	IBMIn the Money	$3.65In the Money	$3.90In the Money	$3.70In the Money	$-1.70In the Money	17In the Money	80In the Money
IBMOut of the Money	$0.34Out of the Money	$0.41Out of the Money	$0.36Out of the Money	$-0.01Out of the Money	19Out of the Money	297Out of the Money	Filter Table By Strike Price of$242.50	IBMIn the Money	$5.15In the Money	$6.05In the Money	$5.70In the Money	$-4.10In the Money	2In the Money	2In the Money
IBMOut of the Money	$0.13Out of the Money	$0.19Out of the Money	$0.17Out of the Money	$0.00Out of the Money	18Out of the Money	1,405Out of the Money	Filter Table By Strike Price of$245.00	IBMIn the Money	$7.70In the Money	$8.70In the Money	$11.08In the Money	$0.00In the Money	---In the Money	50In the Money
IBMOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$-0.02Out of the Money	6Out of the Money	156Out of the Money	Filter Table By Strike Price of$247.50	IBMIn the Money	$10.25In the Money	$10.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	9Out of the Money	265Out of the Money	Filter Table By Strike Price of$250.00	IBMIn the Money	$12.20In the Money	$13.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.41Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$252.50	IBMIn the Money	$15.25In the Money	$16.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.40Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money	Filter Table By Strike Price of$255.00	IBMIn the Money	$17.80In the Money	$18.95In the Money	$36.25In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$257.50	IBMIn the Money	$20.20In the Money	$21.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.23Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money	Filter Table By Strike Price of$260.00	IBMIn the Money	$22.45In the Money	$25.00In the Money	$46.50In 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$262.50	IBMIn the Money	$25.15In the Money	$27.60In 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	74Out of the Money	Filter Table By Strike Price of$265.00	IBMIn the Money	$27.65In the Money	$30.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money	Filter Table By Strike Price of$270.00	IBMIn the Money	$32.65In the Money	$35.10In the Money	$51.25In 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	26Out of the Money	Filter Table By Strike Price of$275.00	IBMIn the Money	$36.95In the Money	$40.10In 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	2Out of the Money	Filter Table By Strike Price of$280.00	IBMIn the Money	$42.65In the Money	$45.10In the Money	$60.80In 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	$46.95In the Money	$50.10In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	105Out of the Money	Filter Table By Strike Price of$290.00	IBMIn the Money	$51.80In the Money	$55.10In 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 18, 2024)

Put Options (expires Friday October 18, 2024)