Stocks Options

LAST PRICE
142.7400
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
142.2500/ 1
Ask / Lots
143.3300/ 2
Open / Previous Close
0.0000 / 142.7400
Day Range
---
52 Week Range
Low 133.6800
High 197.8000
Volume
1,419
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 25.611

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

Call Options (expires Friday April 19, 2024)
Put Options (expires Friday April 19, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
UPSIn the Money	---In the Money	---In the Money	$72.60In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$70.00	UPSOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
UPSIn the Money	---In the Money	---In the Money	$67.71In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$75.00	UPSOut 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	222Out of the Money
UPSIn the Money	---In the Money	---In the Money	$62.53In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$80.00	UPSOut 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	18Out of the Money
UPSIn the Money	---In the Money	---In the Money	$60.52In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$85.00	UPSOut of the Money	---Out of the Money	---Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
UPSIn 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$90.00	UPSOut 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	44Out of the Money
UPSIn the Money	---In the Money	---In the Money	$50.29In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	UPSOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
UPSIn the Money	---In the Money	---In the Money	$42.25In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$100.00	UPSOut of the Money	---Out of the Money	---Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	131Out of the Money
UPSIn the Money	---In the Money	---In the Money	$43.25In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	UPSOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	152Out of the Money
UPSIn the Money	---In the Money	---In the Money	$37.65In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$110.00	UPSOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	212Out of the Money
UPSIn the Money	---In the Money	---In the Money	$24.75In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	UPSOut 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	708Out of the Money
UPSIn the Money	---In the Money	---In the Money	$24.50In the Money	$0.00In the Money	---In the Money	968In the Money	Filter Table By Strike Price of$120.00	UPSOut 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	2,314Out of the Money
UPSIn 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$124.00	UPSOut 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	4Out of the Money
UPSIn the Money	---In the Money	---In the Money	$17.06In the Money	$0.00In the Money	---In the Money	130In the Money	Filter Table By Strike Price of$125.00	UPSOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2,930Out of the Money
UPSIn the Money	---In the Money	---In the Money	$19.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$126.00	UPSOut 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
UPSIn 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$127.00	UPSOut 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
UPSIn 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$128.00	UPSOut 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
UPSIn the Money	---In the Money	---In the Money	$13.50In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$129.00	UPSOut 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
UPSIn the Money	---In the Money	---In the Money	$12.55In the Money	$0.00In the Money	---In the Money	205In the Money	Filter Table By Strike Price of$130.00	UPSOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2,152Out of the Money
UPSIn 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$131.00	UPSOut 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
UPSIn 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$132.00	UPSOut 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
UPSIn 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$133.00	UPSOut 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	8Out of the Money
UPSIn the Money	---In the Money	---In the Money	$13.95In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$134.00	UPSOut 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	29Out of the Money
UPSIn the Money	---In the Money	---In the Money	$7.55In the Money	$0.00In the Money	---In the Money	245In the Money	Filter Table By Strike Price of$135.00	UPSOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	3,191Out of the Money
UPSIn the Money	---In the Money	---In the Money	$6.45In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$136.00	UPSOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	137Out of the Money
UPSIn the Money	---In the Money	---In the Money	$5.55In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$137.00	UPSOut 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	47Out of the Money
UPSIn the Money	---In the Money	---In the Money	$4.40In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$138.00	UPSOut 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	131Out of the Money
UPSIn the Money	---In the Money	---In the Money	$3.54In the Money	$0.00In the Money	---In the Money	47In the Money	Filter Table By Strike Price of$139.00	UPSOut 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	1,746Out of the Money
UPSIn the Money	---In the Money	---In the Money	$2.51In the Money	$0.00In the Money	---In the Money	448In the Money	Filter Table By Strike Price of$140.00	UPSNear the Money	---Near the Money	---Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	2,379Near the Money
UPSIn the Money	---In the Money	---In the Money	$1.61In the Money	$0.00In the Money	---In the Money	78In the Money	Filter Table By Strike Price of$141.00	UPSNear the Money	---Near the Money	---Near the Money	$0.20Near the Money	$0.00Near the Money	---Near the Money	760Near the Money
UPSUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.09Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	214Underlying issue's last price	Filter Table By Strike Price of$142.00Underlying issue's last price	UPSUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.45Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	660Underlying issue's last price
UPSNear the Money	---Near the Money	---Near the Money	$0.65Near the Money	$0.00Near the Money	---Near the Money	499Near the Money	Filter Table By Strike Price of$143.00	UPSIn the Money	---In the Money	---In the Money	$1.01In the Money	$0.00In the Money	---In the Money	792In the Money
UPSNear the Money	---Near the Money	---Near the Money	$0.27Near the Money	$0.00Near the Money	---Near the Money	337Near the Money	Filter Table By Strike Price of$144.00	UPSIn the Money	---In the Money	---In the Money	$1.74In the Money	$0.00In the Money	---In the Money	797In the Money
UPSNear the Money	---Near the Money	---Near the Money	$0.12Near the Money	$0.00Near the Money	---Near the Money	1,748Near the Money	Filter Table By Strike Price of$145.00	UPSIn the Money	---In the Money	---In the Money	$2.27In the Money	$0.00In the Money	---In the Money	5,289In the Money
UPSOut 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	771Out of the Money	Filter Table By Strike Price of$146.00	UPSIn the Money	---In the Money	---In the Money	$3.90In the Money	$0.00In the Money	---In the Money	570In the Money
UPSOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	4,244Out of the Money	Filter Table By Strike Price of$147.00	UPSIn the Money	---In the Money	---In the Money	$4.30In the Money	$0.00In the Money	---In the Money	87In the Money
UPSOut 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	3,479Out of the Money	Filter Table By Strike Price of$148.00	UPSIn the Money	---In the Money	---In the Money	$5.70In the Money	$0.00In the Money	---In the Money	94In the Money
UPSOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2,781Out of the Money	Filter Table By Strike Price of$149.00	UPSIn the Money	---In the Money	---In the Money	$6.77In the Money	$0.00In the Money	---In the Money	102In the Money
UPSOut 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	4,948Out of the Money	Filter Table By Strike Price of$150.00	UPSIn the Money	$7.40In the Money	$7.95In the Money	$7.61In the Money	$-0.09In the Money	48In the Money	625In the Money
UPSOut 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	2,538Out of the Money	Filter Table By Strike Price of$152.50	UPSIn the Money	---In the Money	---In the Money	$10.06In the Money	$0.00In the Money	---In the Money	134In the Money
UPSOut 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	8,017Out of the Money	Filter Table By Strike Price of$155.00	UPSIn the Money	---In the Money	---In the Money	$12.68In the Money	$0.00In the Money	---In the Money	167In the Money
UPSOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,428Out of the Money	Filter Table By Strike Price of$157.50	UPSIn the Money	---In the Money	---In the Money	$13.20In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut 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	4,901Out of the Money	Filter Table By Strike Price of$160.00	UPSIn the Money	---In the Money	---In the Money	$18.15In the Money	$0.00In the Money	---In the Money	25In the Money
UPSOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	4,815Out of the Money	Filter Table By Strike Price of$162.50	UPSIn the Money	---In the Money	---In the Money	$18.88In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut 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	4,474Out of the Money	Filter Table By Strike Price of$165.00	UPSIn the Money	---In the Money	---In the Money	$22.90In the Money	$0.00In the Money	---In the Money	24In the Money
UPSOut 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	171Out of the Money	Filter Table By Strike Price of$167.50	UPSIn the Money	---In the Money	---In the Money	$20.65In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,932Out of the Money	Filter Table By Strike Price of$170.00	UPSIn the Money	---In the Money	---In the Money	$27.25In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut 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	635Out of the Money	Filter Table By Strike Price of$172.50	UPSIn the Money	---In the Money	---In the Money	$28.01In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.03Out of the Money	2Out of the Money	4,254Out of the Money	Filter Table By Strike Price of$175.00	UPSIn the Money	---In the Money	---In the Money	$32.70In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut 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	2Out of the Money	Filter Table By Strike Price of$177.50	UPSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut 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	2,262Out of the Money	Filter Table By Strike Price of$180.00	UPSIn the Money	---In the Money	---In the Money	$34.90In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut 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$182.50	UPSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,373Out of the Money	Filter Table By Strike Price of$185.00	UPSIn the Money	---In the Money	---In the Money	$37.35In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut 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	860Out of the Money	Filter Table By Strike Price of$190.00	UPSIn the Money	---In the Money	---In the Money	$47.32In the Money	$0.00In the Money	---In the Money	1In the Money
UPSOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	968Out of the Money	Filter Table By Strike Price of$195.00	UPSIn the Money	---In the Money	---In the Money	$37.50In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut 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	1,773Out of the Money	Filter Table By Strike Price of$200.00	UPSIn the Money	---In the Money	---In the Money	$38.00In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	---Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	2,401Out of the Money	Filter Table By Strike Price of$210.00	UPSIn the Money	---In the Money	---In the Money	$49.45In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut 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	537Out of the Money	Filter Table By Strike Price of$220.00	UPSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut 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	8Out of the Money	Filter Table By Strike Price of$230.00	UPSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$240.00	UPSIn the Money	---In the Money	---In the Money	$91.75In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut 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	---Out of the Money	Filter Table By Strike Price of$250.00	UPSIn the Money	---In the Money	---In the Money	$101.77In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut 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	1Out of the Money	Filter Table By Strike Price of$260.00	UPSIn the Money	---In the Money	---In the Money	$116.80In the Money	$0.00In the Money	---In the Money	---In the Money

United Parcel Service Inc
NYSE:UPSUnited States

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday April 19, 2024)

Put Options (expires Friday April 19, 2024)