Stocks Options

LAST PRICE
238.0400
TODAY'S CHANGE (%)
Trending Up3.2900 (1.4015%)

Bid / Lots
237.5000/ 4
Ask / Lots
238.2000/ 2
Open / Previous Close
234.4300 / 234.7500
Day Range
Low 234.2200
High 238.3800
52 Week Range
Low 157.8850
High 238.3800
Volume
4,028,430
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 22.581

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

Call Options (expires Friday December 06, 2024)
Put Options (expires Friday December 06, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
IBMIn the Money	$116.55In the Money	$119.20In 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	$2.13Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
IBMIn the Money	$111.70In 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$125.00	IBMOut of the Money	---Out of the Money	$1.67Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
IBMIn the Money	$106.75In the Money	$109.10In 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	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$101.70In the Money	$104.20In 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	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$96.70In the Money	$99.10In the Money	$81.50In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$140.00	IBMOut of the Money	---Out of the Money	$2.13Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$91.70In the Money	$94.20In 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	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$86.75In the Money	$89.20In 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	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$81.70In the Money	$84.15In 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	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$76.70In the Money	$79.20In 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	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$72.00In the Money	$73.85In the Money	$63.05In 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	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$66.95In the Money	$68.90In 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	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$61.70In 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$175.00	IBMOut of the Money	---Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$57.00In the Money	$58.90In 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	$1.47Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
IBMIn the Money	$54.20In the Money	$56.25In the Money	$0.00In 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	$1.67Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$51.75In the Money	$54.20In 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	$0.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
IBMIn the Money	$49.20In the Money	$51.70In 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	$1.47Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IBMIn the Money	$46.70In the Money	$49.20In the Money	$37.92In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$190.00	IBMOut of the Money	---Out of the Money	$1.47Out of the Money	$0.63Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
IBMIn the Money	$44.25In the Money	$46.35In 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	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
IBMIn the Money	$41.70In the Money	$44.00In the Money	$36.89In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$195.00	IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money
IBMIn the Money	$38.60In the Money	$41.45In 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	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
IBMIn the Money	$36.80In the Money	$38.90In the Money	$36.31In the Money	$12.31In the Money	1In the Money	22In the Money	Filter Table By Strike Price of$200.00	IBMOut of the Money	---Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money
IBMIn the Money	$34.35In the Money	$37.30In the Money	$23.75In 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	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	118Out of the Money
IBMIn the Money	$31.75In the Money	$34.20In the Money	$32.17In the Money	$9.95In the Money	10In the Money	59In the Money	Filter Table By Strike Price of$205.00	IBMOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	177Out of the Money
IBMIn the Money	$28.90In the Money	$31.70In the Money	$30.30In the Money	$5.27In the Money	1In the Money	4In the Money	Filter Table By Strike Price of$207.50	IBMOut of the Money	---Out of the Money	$0.16Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	50Out of the Money
IBMIn the Money	$26.70In the Money	$29.35In the Money	$27.78In the Money	$9.27In the Money	4In the Money	150In the Money	Filter Table By Strike Price of$210.00	IBMOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	738Out of the Money
IBMIn the Money	$24.70In the Money	$26.05In the Money	$25.32In the Money	$2.53In the Money	7In the Money	25In the Money	Filter Table By Strike Price of$212.50	IBMOut of the Money	---Out of the Money	$0.17Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
IBMIn the Money	$22.35In the Money	$24.40In the Money	$22.95In the Money	$3.05In the Money	70In the Money	301In the Money	Filter Table By Strike Price of$215.00	IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	178Out of the Money
IBMIn the Money	$20.05In the Money	$21.45In the Money	$20.50In the Money	$2.83In the Money	8In the Money	40In the Money	Filter Table By Strike Price of$217.50	IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	271Out of the Money
IBMIn the Money	$17.65In the Money	$19.80In the Money	$17.98In the Money	$2.93In the Money	28In the Money	344In the Money	Filter Table By Strike Price of$220.00	IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	880Out of the Money
IBMIn the Money	$13.55In the Money	$17.60In the Money	$14.99In the Money	$2.59In the Money	7In the Money	113In the Money	Filter Table By Strike Price of$222.50	IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	28Out of the Money	925Out of the Money
IBMIn the Money	$11.55In the Money	$15.10In the Money	$12.86In the Money	$2.40In the Money	64In the Money	274In the Money	Filter Table By Strike Price of$225.00	IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	19Out of the Money	454Out of the Money
IBMIn the Money	$9.95In the Money	$11.75In the Money	$10.62In the Money	$2.93In the Money	63In the Money	373In the Money	Filter Table By Strike Price of$227.50	IBMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	33Out of the Money	543Out of the Money
IBMIn the Money	$6.80In the Money	$9.80In the Money	$8.14In the Money	$2.99In the Money	257In the Money	889In the Money	Filter Table By Strike Price of$230.00	IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	31Out of the Money	140Out of the Money
IBMIn the Money	$5.30In the Money	$7.90In the Money	$5.40In the Money	$2.48In the Money	273In the Money	937In the Money	Filter Table By Strike Price of$232.50	IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$-0.24Out of the Money	15Out of the Money	470Out of the Money
IBMIn the Money	$2.82In the Money	$3.55In the Money	$3.05In the Money	$1.89In the Money	785In the Money	902In the Money	Filter Table By Strike Price of$235.00	IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.99Out of the Money	994Out of the Money	1,009Out of the Money
IBMUnderlying issue's last price	$0.45Underlying issue's last price	$1.12Underlying issue's last price	$0.40Underlying issue's last price	$0.13Underlying issue's last price	2,518Underlying issue's last price	1,001Underlying issue's last price	Filter Table By Strike Price of$237.50Underlying issue's last price	IBMUnderlying issue's last price	---Underlying issue's last price	$0.03Underlying issue's last price	$0.01Underlying issue's last price	$-2.75Underlying issue's last price	257Underlying issue's last price	82Underlying issue's last price
IBMNear the Money	---Near the Money	$0.01Near the Money	$0.03Near the Money	$-0.05Near the Money	1,762Near the Money	1,040Near the Money	Filter Table By Strike Price of$240.00	IBMIn the Money	$1.21In the Money	$2.51In the Money	$2.03In the Money	$-33.13In the Money	90In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.00Out of the Money	10Out of the Money	50Out of the Money	Filter Table By Strike Price of$242.50	IBMIn the Money	$2.21In the Money	$6.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	113Out of the Money	Filter Table By Strike Price of$245.00	IBMIn the Money	$5.00In the Money	$8.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.51Out of the Money	$0.01Out of the Money	$0.00Out of the Money	21Out of the Money	7Out of the Money	Filter Table By Strike Price of$247.50	IBMIn the Money	$7.40In the Money	$11.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money	Filter Table By Strike Price of$250.00	IBMIn the Money	$9.80In the Money	$14.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.01Out 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$252.50	IBMIn the Money	$12.30In the Money	$16.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.01Out 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$255.00	IBMIn the Money	$16.05In the Money	$18.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.01Out 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	$21.10In the Money	$23.05In 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$265.00	IBMIn the Money	$25.80In the Money	$28.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$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	$30.80In the Money	$33.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$1.25Out 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	$35.65In the Money	$38.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$1.25Out 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	$40.65In the Money	$43.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$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	$45.65In the Money	$48.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$1.47Out 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	$50.65In the Money	$53.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$2.13Out 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	$55.80In the Money	$58.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$1.47Out 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	$60.65In the Money	$63.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$2.13Out 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$305.00	IBMIn the Money	$65.70In the Money	$68.20In 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 06, 2024)

Put Options (expires Friday December 06, 2024)