Stocks Options

LAST PRICE
220.8000
TODAY'S CHANGE (%)
Trending Up1.0700 (0.4870%)

Bid / Lots
220.7200/ 2
Ask / Lots
220.9000/ 2
Open / Previous Close
219.5000 / 219.7300
Day Range
Low 219.2700
High 221.0000
52 Week Range
Low 135.8700
High 224.1500
Volume
405,952
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 21.289

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

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
IBMIn the Money	$118.90In the Money	$122.70In the Money	$118.99In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$100.00	IBMOut of the Money	---Out of the Money	$0.57Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$114.05In the Money	$117.40In 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	$0.57Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$108.95In the Money	$112.35In 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	$0.57Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$104.25In the Money	$107.55In the Money	$0.00In 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	$0.57Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$99.05In the Money	$102.10In 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	$0.58Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$93.85In the Money	$97.45In 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	$0.58Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IBMIn the Money	$89.15In the Money	$92.25In 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	$0.58Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$84.05In the Money	$87.30In 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	$0.58Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$78.85In the Money	$82.35In 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	$0.58Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$73.85In the Money	$77.35In 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	$0.58Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$68.90In the Money	$72.55In 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	$0.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$64.00In the Money	$67.20In 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	$0.58Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
IBMIn the Money	$58.90In the Money	$62.80In 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	$0.57Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
IBMIn the Money	$53.85In the Money	$57.60In 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	$0.58Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$48.85In the Money	$52.30In 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	$0.58Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$44.15In the Money	$47.30In the Money	$42.05In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$175.00	IBMOut of the Money	---Out of the Money	$0.58Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
IBMIn the Money	$38.95In the Money	$42.30In 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	$0.06Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
IBMIn the Money	$33.90In the Money	$37.15In the Money	$31.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$185.00	IBMOut of the Money	---Out of the Money	$0.58Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money
IBMIn the Money	$31.60In the Money	$34.35In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$30.05In the Money	$31.40In the Money	$14.72In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$190.00	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	46Out of the Money
IBMIn the Money	$27.15In the Money	$29.50In the Money	$21.20In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$192.50	IBMOut of the Money	---Out of the Money	$0.58Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IBMIn the Money	$25.55In the Money	$26.70In the Money	$25.57In the Money	$0.00In the Money	---In the Money	55In the Money	Filter Table By Strike Price of$195.00	IBMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	149Out of the Money
IBMIn the Money	$22.15In the Money	$23.75In the Money	$25.85In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$197.50	IBMOut of the Money	---Out of the Money	$0.59Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1Out of the Money	1Out of the Money
IBMIn the Money	$20.30In the Money	$21.70In the Money	$20.40In the Money	$0.97In the Money	1In the Money	75In the Money	Filter Table By Strike Price of$200.00	IBMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	173Out of the Money
IBMIn the Money	$17.10In the Money	$18.80In the Money	$21.10In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$202.50	IBMOut of the Money	---Out of the Money	$0.17Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
IBMIn the Money	$15.00In the Money	$16.60In the Money	$15.40In the Money	$1.20In the Money	27In the Money	768In the Money	Filter Table By Strike Price of$205.00	IBMOut of the Money	---Out of the Money	$0.07Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	277Out of the Money
IBMIn the Money	$12.40In the Money	$13.65In the Money	$12.47In the Money	$0.00In the Money	---In the Money	46In the Money	Filter Table By Strike Price of$207.50	IBMOut of the Money	---Out of the Money	$0.11Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	74Out of the Money
IBMIn the Money	$10.05In the Money	$11.25In the Money	$9.57In the Money	$0.00In the Money	---In the Money	1,027In the Money	Filter Table By Strike Price of$210.00	IBMOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	11Out of the Money	352Out of the Money
IBMIn the Money	$8.25In the Money	$8.70In the Money	$7.60In the Money	$1.05In the Money	3In the Money	193In the Money	Filter Table By Strike Price of$212.50	IBMOut of the Money	$0.04Out of the Money	$0.11Out of the Money	$0.05Out of the Money	$-0.07Out of the Money	9Out of the Money	327Out of the Money
IBMIn the Money	$5.75In the Money	$6.55In the Money	$5.00In the Money	$0.00In the Money	---In the Money	193In the Money	Filter Table By Strike Price of$215.00	IBMOut of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.16Out of the Money	$-0.06Out of the Money	43Out of the Money	470Out of the Money
IBMIn the Money	$2.78In the Money	$3.85In the Money	$3.07In the Money	$0.00In the Money	---In the Money	145In the Money	Filter Table By Strike Price of$217.50	IBMOut of the Money	$0.26Out of the Money	$0.47Out of the Money	$0.42Out of the Money	$-0.23Out of the Money	16Out of the Money	479Out of the Money
IBMUnderlying issue's last price	$1.62Underlying issue's last price	$2.03Underlying issue's last price	$1.55Underlying issue's last price	$0.14Underlying issue's last price	26Underlying issue's last price	722Underlying issue's last price	Filter Table By Strike Price of$220.00Underlying issue's last price	IBMUnderlying issue's last price	$0.86Underlying issue's last price	$1.40Underlying issue's last price	$0.90Underlying issue's last price	$-0.50Underlying issue's last price	63Underlying issue's last price	821Underlying issue's last price
IBMNear the Money	$0.62Near the Money	$0.73Near the Money	$0.70Near the Money	$0.19Near the Money	24Near the Money	1,111Near the Money	Filter Table By Strike Price of$222.50	IBMIn the Money	$2.09In the Money	$2.44In the Money	$2.90In the Money	$-0.30In the Money	4In the Money	265In the Money
IBMOut of the Money	$0.05Out of the Money	$0.24Out of the Money	$0.20Out of the Money	$0.06Out of the Money	48Out of the Money	2,011Out of the Money	Filter Table By Strike Price of$225.00	IBMIn the Money	$3.95In the Money	$4.75In the Money	$5.54In the Money	$0.00In the Money	---In the Money	164In the Money
IBMOut of the Money	$0.01Out of the Money	$0.14Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	4Out of the Money	1,402Out of the Money	Filter Table By Strike Price of$227.50	IBMIn the Money	$6.40In the Money	$7.35In the Money	$8.20In the Money	$0.00In the Money	---In the Money	15In the Money
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	1,220Out of the Money	Filter Table By Strike Price of$230.00	IBMIn the Money	$8.50In the Money	$10.25In the Money	$10.00In the Money	$0.00In the Money	---In the Money	39In the Money
IBMOut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money	Filter Table By Strike Price of$232.50	IBMIn the Money	$11.30In the Money	$12.50In the Money	$15.20In the Money	$0.00In the Money	---In the Money	2In the Money
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	52Out of the Money	Filter Table By Strike Price of$235.00	IBMIn the Money	$13.90In the Money	$15.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.58Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	133Out of the Money	Filter Table By Strike Price of$237.50	IBMIn the Money	$15.95In the Money	$18.65In the Money	$18.55In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.45Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	29Out of the Money	Filter Table By Strike Price of$240.00	IBMIn the Money	$18.65In the Money	$21.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.58Out 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$242.50	IBMIn the Money	$20.30In the Money	$23.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.58Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$245.00	IBMIn the Money	$22.90In the Money	$26.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.57Out 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$247.50	IBMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.58Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$250.00	IBMIn the Money	$28.10In the Money	$31.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.38Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$255.00	IBMIn the Money	$32.70In the Money	$36.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.58Out 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$260.00	IBMIn the Money	$37.40In the Money	$41.25In the Money	$42.30In 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$265.00	IBMIn the Money	$42.75In the Money	$46.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.58Out 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$270.00	IBMIn the Money	$47.75In the Money	$51.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.57Out 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	$52.55In the Money	$56.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.37Out 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$280.00	IBMIn the Money	$57.75In the Money	$61.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.58Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$285.00	IBMIn the Money	$62.50In the Money	$66.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.58Out 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$290.00	IBMIn the Money	$67.55In the Money	$71.25In 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 04, 2024)

Put Options (expires Friday October 04, 2024)