Stocks Options

LAST PRICE
227.4100
TODAY'S CHANGE (%)
Trending Up0.4900 (0.2159%)

Bid / Lots
---/ ---
Ask / Lots
---/ ---
Open / Previous Close
227.7500 / 226.9200
Day Range
Low 227.1900
High 230.3600
52 Week Range
Low 156.0200
High 237.3700
Volume
2,640,253
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 22.617

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	---In the Money	---In 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	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
IBMIn the Money	---In the Money	---In 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	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
IBMIn the Money	---In the Money	---In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	---In the Money	---In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	---In the Money	---In 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	---Out of the Money	$0.42Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IBMIn the Money	---In the Money	---In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	---In the Money	---In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	---In the Money	---In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	---In the Money	---In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$165.00	IBMOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	---In the Money	---In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	---In the Money	---In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	---In the Money	---In 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	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
IBMIn the Money	---In the Money	---In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	---In the Money	---In 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	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
IBMIn the Money	---In the Money	---In 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	---Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IBMIn the Money	---In the Money	---In the Money	$33.45In 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	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
IBMIn the Money	---In the Money	---In 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	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
IBMIn the Money	---In the Money	---In the Money	$33.13In the Money	$0.00In the Money	2In the Money	2In the Money	Filter Table By Strike Price of$195.00	IBMOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money
IBMIn the Money	---In the Money	---In 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	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	15Out of the Money	40Out of the Money
IBMIn the Money	---In the Money	---In the Money	$24.00In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$200.00	IBMOut of the Money	---Out of the Money	---Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money
IBMIn the Money	---In the Money	---In 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	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	119Out of the Money
IBMIn the Money	---In the Money	---In the Money	$23.20In the Money	$2.73In the Money	17In the Money	62In the Money	Filter Table By Strike Price of$205.00	IBMOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	5Out of the Money	179Out of the Money
IBMIn the Money	---In the Money	---In the Money	$20.95In the Money	$0.00In the Money	1In the Money	4In the Money	Filter Table By Strike Price of$207.50	IBMOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
IBMIn the Money	---In the Money	---In the Money	$18.05In the Money	$1.45In the Money	10In the Money	156In the Money	Filter Table By Strike Price of$210.00	IBMOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	10Out of the Money	733Out of the Money
IBMIn the Money	---In the Money	---In the Money	$15.71In the Money	$1.81In the Money	11In the Money	37In the Money	Filter Table By Strike Price of$212.50	IBMOut of the Money	---Out of the Money	---Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
IBMIn the Money	---In the Money	---In the Money	$13.03In the Money	$1.03In the Money	13In the Money	353In the Money	Filter Table By Strike Price of$215.00	IBMOut of the Money	---Out of the Money	---Out of the Money	$0.11Out of the Money	$-0.06Out of the Money	3Out of the Money	188Out of the Money
IBMIn the Money	---In the Money	---In the Money	$10.83In the Money	$0.73In the Money	16In the Money	43In the Money	Filter Table By Strike Price of$217.50	IBMOut of the Money	---Out of the Money	---Out of the Money	$0.18Out of the Money	$-0.03Out of the Money	113Out of the Money	204Out of the Money
IBMIn the Money	---In the Money	---In the Money	$8.50In the Money	$1.04In the Money	5In the Money	532In the Money	Filter Table By Strike Price of$220.00	IBMOut of the Money	---Out of the Money	---Out of the Money	$0.40Out of the Money	$-0.06Out of the Money	120Out of the Money	894Out of the Money
IBMIn the Money	---In the Money	---In the Money	$6.07In the Money	$1.32In the Money	26In the Money	213In the Money	Filter Table By Strike Price of$222.50	IBMOut of the Money	---Out of the Money	---Out of the Money	$0.85Out of the Money	$0.06Out of the Money	67Out of the Money	667Out of the Money
IBMUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$3.80Underlying issue's last price	$0.05Underlying issue's last price	119Underlying issue's last price	614Underlying issue's last price	Filter Table By Strike Price of$225.00Underlying issue's last price	IBMUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.11Underlying issue's last price	$-0.63Underlying issue's last price	230Underlying issue's last price	323Underlying issue's last price
IBMNear the Money	---Near the Money	---Near the Money	$2.31Near the Money	$-0.16Near the Money	291Near the Money	425Near the Money	Filter Table By Strike Price of$227.50	IBMIn the Money	---In the Money	---In the Money	$2.41In the Money	$-1.04In the Money	320In the Money	328In the Money
IBMNear the Money	---Near the Money	---Near the Money	$1.29Near the Money	$-0.06Near the Money	964Near the Money	1,071Near the Money	Filter Table By Strike Price of$230.00	IBMIn the Money	---In the Money	---In the Money	$3.25In the Money	$-0.85In the Money	103In the Money	16In the Money
IBMOut of the Money	---Out of the Money	---Out of the Money	$0.68Out of the Money	$-0.01Out of the Money	345Out of the Money	508Out of the Money	Filter Table By Strike Price of$232.50	IBMIn the Money	---In the Money	---In the Money	$7.12In the Money	$0.00In the Money	---In the Money	2In the Money
IBMOut of the Money	---Out of the Money	---Out of the Money	$0.34Out of the Money	$0.00Out of the Money	650Out of the Money	196Out of the Money	Filter Table By Strike Price of$235.00	IBMIn the Money	---In the Money	---In the Money	$10.86In the Money	$0.00In the Money	---In the Money	1In the Money
IBMOut of the Money	---Out of the Money	---Out of the Money	$0.18Out of the Money	$0.03Out of the Money	43Out of the Money	39Out of the Money	Filter Table By Strike Price of$237.50	IBMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.03Out of the Money	91Out of the Money	129Out of the Money	Filter Table By Strike Price of$240.00	IBMIn the Money	---In the Money	---In the Money	$35.16In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	5Out of the Money	1Out of the Money	Filter Table By Strike Price of$242.50	IBMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	4Out of the Money	74Out of the Money	Filter Table By Strike Price of$245.00	IBMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$247.50	IBMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	---Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$250.00	IBMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	---Out 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	---In the Money	---In 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)