Stocks Options

LAST PRICE
231.7200
TODAY'S CHANGE (%)
Trending Up1.7200 (0.7478%)

Bid / Lots
231.6500/ 1
Ask / Lots
232.2000/ 1
Open / Previous Close
228.4000 / 230.0000
Day Range
Low 227.8000
High 234.3900
52 Week Range
Low 157.8850
High 239.3500
Volume
4,769,393
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 22.946

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

Call Options (expires Friday December 13, 2024)
Put Options (expires Friday December 13, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
IBMIn the Money	$110.90In the Money	$113.55In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
IBMIn the Money	$105.90In the Money	$108.55In 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	$0.27Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
IBMIn the Money	$100.95In the Money	$103.60In 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	$0.08Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$96.40In the Money	$98.60In 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	$0.28Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IBMIn the Money	$90.20In the Money	$94.00In 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	$1.08Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$85.95In 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$145.00	IBMOut of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$81.10In the Money	$83.60In 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	$0.28Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$75.35In the Money	$78.70In 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	$0.28Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$70.40In the Money	$73.60In 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	$0.28Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$66.25In the Money	$68.55In the Money	$65.90In the Money	$65.90In the Money	23In the Money	---In the Money	Filter Table By Strike Price of$165.00	IBMOut of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$60.95In the Money	$63.60In 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	$0.10Out 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	$59.50In the Money	$0.00In 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	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$50.15In the Money	$54.30In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$45.80In the Money	$48.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$185.00	IBMOut of the Money	---Out of the Money	$0.31Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
IBMIn the Money	$41.05In the Money	$44.05In the Money	$17.15In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$190.00	IBMOut of the Money	---Out of the Money	$0.11Out of the Money	$0.02Out of the Money	$-0.08Out of the Money	10Out of the Money	165Out of the Money
IBMIn the Money	$36.00In the Money	$38.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$195.00	IBMOut of the Money	---Out of the Money	$0.11Out of the Money	$0.01Out of the Money	$-0.37Out of the Money	1Out of the Money	133Out of the Money
IBMIn the Money	$33.55In 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$197.50	IBMOut of the Money	---Out of the Money	$0.52Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
IBMIn the Money	$31.50In the Money	$33.70In the Money	$8.95In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$200.00	IBMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	1Out of the Money	53Out of the Money
IBMIn the Money	$27.70In the Money	$31.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$202.50	IBMOut of the Money	---Out of the Money	$1.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money
IBMIn the Money	$26.20In the Money	$29.25In the Money	$24.41In the Money	$1.67In the Money	1In the Money	13In the Money	Filter Table By Strike Price of$205.00	IBMOut of the Money	---Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money
IBMIn the Money	$22.90In the Money	$25.00In the Money	$30.32In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$207.50	IBMOut of the Money	---Out of the Money	$0.31Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IBMIn the Money	$20.55In the Money	$24.25In the Money	$27.67In the Money	$0.00In the Money	---In the Money	86In the Money	Filter Table By Strike Price of$210.00	IBMOut of the Money	---Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	165Out of the Money
IBMIn the Money	$18.70In the Money	$20.05In the Money	$24.45In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$212.50	IBMOut of the Money	$0.01Out of the Money	$0.11Out of the Money	$0.05Out of the Money	$0.01Out of the Money	7Out of the Money	4Out of the Money
IBMIn the Money	$15.90In the Money	$17.45In the Money	$17.36In the Money	$1.41In the Money	4In the Money	94In the Money	Filter Table By Strike Price of$215.00	IBMOut of the Money	$0.04Out of the Money	$0.12Out of the Money	$0.05Out of the Money	$-0.09Out of the Money	1Out of the Money	139Out of the Money
IBMIn the Money	$12.75In the Money	$15.05In the Money	$14.05In the Money	$-1.24In the Money	1In the Money	11In the Money	Filter Table By Strike Price of$217.50	IBMOut of the Money	$0.02Out of the Money	$0.10Out of the Money	$0.11Out of the Money	$-0.08Out of the Money	1Out of the Money	43Out of the Money
IBMIn the Money	$11.20In the Money	$12.50In the Money	$11.07In the Money	$0.00In the Money	---In the Money	348In the Money	Filter Table By Strike Price of$220.00	IBMOut of the Money	$0.06Out of the Money	$0.15Out of the Money	$0.07Out of the Money	$-0.26Out of the Money	13Out of the Money	154Out of the Money
IBMIn the Money	$8.55In the Money	$10.05In the Money	$8.55In the Money	$-0.85In the Money	39In the Money	28In the Money	Filter Table By Strike Price of$222.50	IBMOut of the Money	$0.13Out of the Money	$0.18Out of the Money	$0.16Out of the Money	$-0.41Out of the Money	72Out of the Money	169Out of the Money
IBMIn the Money	$6.55In the Money	$7.50In the Money	$9.05In the Money	$3.50In the Money	25In the Money	101In the Money	Filter Table By Strike Price of$225.00	IBMOut of the Money	$0.22Out of the Money	$0.35Out of the Money	$0.32Out of the Money	$-0.68Out of the Money	54Out of the Money	350Out of the Money
IBMIn the Money	$4.75In the Money	$5.35In the Money	$4.41In the Money	$0.26In the Money	3In the Money	90In the Money	Filter Table By Strike Price of$227.50	IBMOut of the Money	$0.47Out of the Money	$0.78Out of the Money	$0.59Out of the Money	$-1.21Out of the Money	62Out of the Money	120Out of the Money
IBMUnderlying issue's last price	$2.94Underlying issue's last price	$3.45Underlying issue's last price	$3.65Underlying issue's last price	$1.04Underlying issue's last price	119Underlying issue's last price	341Underlying issue's last price	Filter Table By Strike Price of$230.00Underlying issue's last price	IBMUnderlying issue's last price	$0.71Underlying issue's last price	$1.60Underlying issue's last price	$1.31Underlying issue's last price	$-1.40Underlying issue's last price	176Underlying issue's last price	1,799Underlying issue's last price
IBMNear the Money	$1.69Near the Money	$2.07Near the Money	$2.46Near the Money	$1.04Near the Money	321Near the Money	496Near the Money	Filter Table By Strike Price of$232.50	IBMIn the Money	$2.28In the Money	$2.88In the Money	$2.43In the Money	$-2.07In the Money	267In the Money	420In the Money
IBMOut of the Money	$0.77Out of the Money	$1.32Out of the Money	$1.16Out of the Money	$0.41Out of the Money	1,209Out of the Money	639Out of the Money	Filter Table By Strike Price of$235.00	IBMIn the Money	$3.95In the Money	$4.65In the Money	$3.80In the Money	$-1.42In the Money	84In the Money	288In the Money
IBMOut of the Money	$0.32Out of the Money	$0.58Out of the Money	$0.52Out of the Money	$0.13Out of the Money	706Out of the Money	1,122Out of the Money	Filter Table By Strike Price of$237.50	IBMIn the Money	$5.85In the Money	$7.25In the Money	$4.95In the Money	$-3.58In the Money	74In the Money	190In the Money
IBMOut of the Money	$0.20Out of the Money	$0.29Out of the Money	$0.26Out of the Money	$0.05Out of the Money	1,480Out of the Money	840Out of the Money	Filter Table By Strike Price of$240.00	IBMIn the Money	$7.80In the Money	$9.20In the Money	$10.88In the Money	$0.00In the Money	---In the Money	53In the Money
IBMOut of the Money	$0.01Out of the Money	$0.15Out of the Money	$0.13Out of the Money	$0.01Out of the Money	91Out of the Money	306Out of the Money	Filter Table By Strike Price of$242.50	IBMIn the Money	$9.15In the Money	$12.55In the Money	$5.65In the Money	$0.00In the Money	---In the Money	2In the Money
IBMOut of the Money	$0.03Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	35Out of the Money	363Out of the Money	Filter Table By Strike Price of$245.00	IBMIn the Money	$12.80In the Money	$15.00In the Money	$16.26In the Money	$8.96In the Money	1In the Money	2In the Money
IBMOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	64Out of the Money	570Out of the Money	Filter Table By Strike Price of$247.50	IBMIn the Money	$15.25In the Money	$17.65In the Money	$18.74In the Money	$9.54In the Money	1In the Money	1In the Money
IBMOut of the Money	---Out of the Money	$0.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	121Out of the Money	Filter Table By Strike Price of$250.00	IBMIn the Money	$16.10In the Money	$19.40In the Money	$12.75In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.21Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$252.50	IBMIn the Money	$19.25In the Money	$22.20In the Money	$15.60In 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	5Out of the Money	Filter Table By Strike Price of$255.00	IBMIn the Money	$21.00In the Money	$25.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$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$257.50	IBMIn the Money	$23.60In the Money	$26.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$1.09Out 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$260.00	IBMIn the Money	$26.05In the Money	$29.85In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$262.50	IBMIn the Money	$28.50In the Money	$32.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$1.27Out 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$265.00	IBMIn the Money	$31.10In the Money	$35.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$1.03Out 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$267.50	IBMIn the Money	$34.05In the Money	$36.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$1.27Out 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$270.00	IBMIn the Money	$36.60In the Money	$39.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.58Out 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$272.50	IBMIn the Money	$39.05In the Money	$41.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$1.27Out 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$275.00	IBMIn the Money	$41.50In the Money	$44.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$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$280.00	IBMIn the Money	$46.65In the Money	$49.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$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$285.00	IBMIn the Money	$51.55In the Money	$54.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$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$290.00	IBMIn the Money	$56.45In the Money	$59.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$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$295.00	IBMIn the Money	$61.50In the Money	$64.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.95Out 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	$66.50In the Money	$69.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$1.19Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$305.00	IBMIn the Money	$71.50In the Money	$74.10In 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 December 13, 2024)

Put Options (expires Friday December 13, 2024)