• LAST PRICE
    204.8900
  • TODAY'S CHANGE (%)
    Trending Up1.9800 (0.9758%)
  • Bid / Lots
    204.5100/ 5
  • Ask / Lots
    205.0000/ 10
  • Open / Previous Close
    202.5400 / 202.9100
  • Day Range
    Low 201.6300
    High 204.9900
  • 52 Week Range
    Low 165.3400
    High 233.7200
  • Volume
    1,883,408
    below average

Search Criteria

Filter search criteria using below inputs

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
CompanyCountrySymbol

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.

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

Option Chain

  • Call Options (expires Friday August 19, 2022)

  • Put Options (expires Friday August 19, 2022)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
UPSIn the Money
$113.75In the Money
$116.35In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
UPSOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
179Out of the Money
UPSIn the Money
$108.60In the Money
$110.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
UPSOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.08Out of the Money
$0.00Out of the Money
---Out of the Money
31Out of the Money
UPSIn the Money
$103.65In the Money
$105.45In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
UPSOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.07Out of the Money
$0.00Out of the Money
---Out of the Money
42Out of the Money
UPSIn the Money
$98.90In the Money
$100.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
UPSOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.80Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
UPSIn the Money
$94.00In the Money
$95.65In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
UPSOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$89.35In the Money
$91.35In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
UPSOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.06Out of the Money
$0.00Out of the Money
---Out of the Money
9Out of the Money
UPSIn the Money
$84.30In the Money
$85.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
UPSOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
129Out of the Money
UPSIn the Money
$78.85In the Money
$80.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
UPSOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
332Out of the Money
UPSIn the Money
$74.45In the Money
$75.60In the Money
$55.75In the Money
$0.00In the Money
---In the Money
---In the Money
UPSOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
33Out of the Money
UPSIn the Money
$69.60In the Money
$71.35In the Money
$69.37In the Money
$0.00In the Money
---In the Money
---In the Money
UPSOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
68Out of the Money
UPSIn the Money
$64.45In the Money
$65.20In the Money
$64.17In the Money
$0.00In the Money
---In the Money
---In the Money
UPSOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
484Out of the Money
UPSIn the Money
$59.55In the Money
$61.15In the Money
$60.00In the Money
$0.00In the Money
---In the Money
---In the Money
UPSOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
797Out of the Money
UPSIn the Money
$54.70In the Money
$55.50In the Money
$54.36In the Money
$0.00In the Money
---In the Money
---In the Money
UPSOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$-0.03Out of the Money
10Out of the Money
335Out of the Money
UPSIn the Money
$49.55In the Money
$50.50In the Money
$49.90In the Money
$0.00In the Money
---In the Money
---In the Money
UPSOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
1,080Out of the Money
UPSIn the Money
$47.05In the Money
$47.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
UPSOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
200Out of the Money
UPSIn the Money
$44.40In the Money
$45.45In the Money
$44.75In the Money
$0.00In the Money
---In the Money
---In the Money
UPSOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$-0.32Out of the Money
10Out of the Money
3,533Out of the Money
UPSIn the Money
$42.15In the Money
$43.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
UPSOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
30Out of the Money
UPSIn the Money
$39.50In the Money
$40.80In the Money
$38.87In the Money
$0.00In the Money
---In the Money
---In the Money
UPSOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$0.01Out of the Money
61Out of the Money
1,235Out of the Money
UPSIn the Money
$36.85In the Money
$38.35In the Money
$36.71In the Money
$0.00In the Money
---In the Money
---In the Money
UPSOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$-0.02Out of the Money
10Out of the Money
115Out of the Money
UPSIn the Money
$34.35In the Money
$35.45In the Money
$33.05In the Money
$-0.95In the Money
5In the Money
13In the Money
UPSOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$-0.01Out of the Money
2Out of the Money
1,734Out of the Money
UPSIn the Money
$32.05In the Money
$33.05In the Money
$32.60In the Money
$0.00In the Money
---In the Money
---In the Money
UPSOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$-0.02Out of the Money
4Out of the Money
159Out of the Money
UPSIn the Money
$29.40In the Money
$30.45In the Money
$29.70In the Money
$0.00In the Money
---In the Money
11In the Money
UPSOut of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.04Out of the Money
$-0.05Out of the Money
5Out of the Money
1,603Out of the Money
UPSIn the Money
$27.15In the Money
$27.80In the Money
$27.50In the Money
$0.00In the Money
---In the Money
---In the Money
UPSOut of the Money
$0.03Out of the Money
$0.05Out of the Money
$0.04Out of the Money
$0.00Out of the Money
16Out of the Money
757Out of the Money
UPSIn the Money
$24.70In the Money
$25.40In the Money
$22.94In the Money
$-1.18In the Money
2In the Money
464In the Money
UPSOut of the Money
$0.05Out of the Money
$0.06Out of the Money
$0.05Out of the Money
$-0.01Out of the Money
54Out of the Money
1,785Out of the Money
UPSIn the Money
$22.15In the Money
$22.70In the Money
$22.30In the Money
$0.00In the Money
---In the Money
---In the Money
UPSOut of the Money
$0.06Out of the Money
$0.08Out of the Money
$0.08Out of the Money
$0.00Out of the Money
52Out of the Money
933Out of the Money
UPSIn the Money
$19.75In the Money
$20.35In the Money
$18.48In the Money
$-0.61In the Money
6In the Money
29In the Money
UPSOut of the Money
$0.09Out of the Money
$0.10Out of the Money
$0.09Out of the Money
$-0.02Out of the Money
58Out of the Money
1,201Out of the Money
UPSIn the Money
$17.25In the Money
$17.90In the Money
$17.24In the Money
$0.00In the Money
---In the Money
1In the Money
UPSOut of the Money
$0.12Out of the Money
$0.14Out of the Money
$0.14Out of the Money
$-0.01Out of the Money
178Out of the Money
1,017Out of the Money
UPSIn the Money
$14.85In the Money
$15.35In the Money
$13.80In the Money
$0.00In the Money
215In the Money
941In the Money
UPSOut of the Money
$0.18Out of the Money
$0.19Out of the Money
$0.18Out of the Money
$-0.06Out of the Money
394Out of the Money
593Out of the Money
UPSIn the Money
$12.30In the Money
$13.20In the Money
$11.82In the Money
$0.00In the Money
---In the Money
---In the Money
UPSOut of the Money
$0.20Out of the Money
$0.24Out of the Money
$0.23Out of the Money
$-0.15Out of the Money
302Out of the Money
309Out of the Money
UPSIn the Money
$10.00In the Money
$10.50In the Money
$7.88In the Money
$-1.32In the Money
1In the Money
9In the Money
UPSOut of the Money
$0.28Out of the Money
$0.32Out of the Money
$0.36Out of the Money
$-0.20Out of the Money
49Out of the Money
291Out of the Money
UPSIn the Money
$7.65In the Money
$8.10In the Money
$7.70In the Money
$1.50In the Money
40In the Money
36In the Money
UPSOut of the Money
$0.41Out of the Money
$0.50Out of the Money
$0.43Out of the Money
$-0.49Out of the Money
224Out of the Money
168Out of the Money
UPSIn the Money
$5.55In the Money
$5.90In the Money
$5.52In the Money
$0.97In the Money
64In the Money
2,901In the Money
UPSOut of the Money
$0.67Out of the Money
$0.79Out of the Money
$0.77Out of the Money
$-0.82Out of the Money
247Out of the Money
521Out of the Money
UPSUnderlying issue's last price
$3.55Underlying issue's last price
$3.90Underlying issue's last price
$3.54Underlying issue's last price
$0.86Underlying issue's last price
53Underlying issue's last price
627Underlying issue's last price
Filter Table By Strike Price of$202.50Underlying issue's last price
UPSUnderlying issue's last price
$1.17Underlying issue's last price
$1.34Underlying issue's last price
$1.25Underlying issue's last price
$-1.07Underlying issue's last price
82Underlying issue's last price
129Underlying issue's last price
UPSNear the Money
$2.06Near the Money
$2.14Near the Money
$2.15Near the Money
$0.54Near the Money
887Near the Money
8,910Near the Money
UPSIn the Money
$2.04In the Money
$2.33In the Money
$2.27In the Money
$-1.47In the Money
339In the Money
176In the Money
UPSNear the Money
$0.96Near the Money
$1.09Near the Money
$0.97Near the Money
$0.09Near the Money
495Near the Money
1,009Near the Money
UPSIn the Money
$3.40In the Money
$3.80In the Money
$4.80In the Money
$-0.85In the Money
1In the Money
29In the Money
UPSOut of the Money
$0.39Out of the Money
$0.49Out of the Money
$0.45Out of the Money
$0.08Out of the Money
87Out of the Money
3,159Out of the Money
UPSIn the Money
$5.25In the Money
$5.65In the Money
$5.47In the Money
$-2.20In the Money
37In the Money
99In the Money
UPSOut of the Money
$0.10Out of the Money
$0.21Out of the Money
$0.17Out of the Money
$-0.04Out of the Money
24Out of the Money
252Out of the Money
UPSIn the Money
$7.25In the Money
$8.10In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
UPSOut of the Money
$0.02Out of the Money
$0.11Out of the Money
$0.10Out of the Money
$-0.02Out of the Money
14Out of the Money
179Out of the Money
UPSIn the Money
$9.90In the Money
$10.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
UPSOut of the Money
$0.06Out of the Money
$0.11Out of the Money
$0.08Out of the Money
$0.02Out of the Money
1Out of the Money
3Out of the Money
UPSIn the Money
$12.25In the Money
$12.85In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
UPSOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.05Out of the Money
$0.00Out of the Money
47Out of the Money
3,562Out of the Money
UPSIn the Money
$14.95In the Money
$15.45In the Money
$38.70In the Money
$0.00In the Money
---In the Money
10In the Money
UPSOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
UPSIn the Money
$17.40In the Money
$17.95In the Money
$19.70In the Money
$19.70In the Money
49In the Money
---In the Money
UPSOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$0.01Out of the Money
2Out of the Money
1Out of the Money
UPSIn the Money
$19.90In the Money
$20.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
UPSOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$21.80In the Money
$22.85In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
UPSOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$0.00Out of the Money
3Out of the Money
1,585Out of the Money
UPSIn the Money
$24.50In the Money
$25.50In the Money
$26.82In the Money
$-20.79In the Money
2In the Money
4In the Money
UPSOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$26.60In the Money
$28.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
UPSOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$29.25In the Money
$30.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
UPSOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
69Out of the Money
UPSIn the Money
$34.55In the Money
$35.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
UPSOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$39.35In the Money
$40.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
UPSOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
UPSIn the Money
$43.70In the Money
$45.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
UPSOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$49.45In the Money
$50.50In the Money
$69.35In the Money
$0.00In the Money
---In the Money
2In the Money
UPSOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.07Out of the Money
$0.00Out of the Money
---Out of the Money
32Out of the Money
UPSIn the Money
$54.50In the Money
$55.55In the Money
$74.30In the Money
$0.00In the Money
---In the Money
5In the Money
UPSOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$58.85In the Money
$60.40In the Money
$79.30In the Money
$0.00In the Money
---In the Money
1In the Money