Stocks Options

LAST PRICE
145.3600
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
143.4000/ 1
Ask / Lots
143.7900/ 3
Open / Previous Close
0.0000 / 145.3600
Day Range
---
52 Week Range
Low 133.6800
High 197.3100
Volume
129,760
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 25.751

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

Call Options (expires Friday April 26, 2024)
Put Options (expires Friday April 26, 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	$68.77In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$75.00	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	1Out of the Money
UPSIn the Money	---In the Money	---In the Money	$63.57In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$80.00	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	$58.99In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	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	$55.86In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$90.00	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	$48.33In 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	$0.00Out 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	$45.80In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$100.00	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	12Out 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$105.00	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	7Out 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$110.00	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	112Out 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$115.00	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	42Out of the Money
UPSIn the Money	---In the Money	---In the Money	$27.43In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$118.00	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	3Out of the Money
UPSIn the Money	---In the Money	---In the Money	$26.45In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$119.00	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	16Out of the Money
UPSIn the Money	---In the Money	---In the Money	$24.50In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$120.00	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	968Out 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$121.00	UPSOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
UPSIn the Money	---In the Money	---In the Money	$21.81In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$122.00	UPSOut of the Money	---Out of the Money	---Out of the Money	$0.07Out 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$123.00	UPSOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	82Out of the Money
UPSIn the Money	---In the Money	---In the Money	$20.75In the Money	$0.00In the Money	---In the Money	1In 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	165Out of the Money
UPSIn the Money	---In the Money	---In the Money	$19.75In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$125.00	UPSOut 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	661Out 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$126.00	UPSOut 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	28Out 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	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	294Out 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	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	466Out of the Money
UPSIn the Money	---In the Money	---In the Money	$15.05In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$129.00	UPSOut of the Money	---Out of the Money	---Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	191Out of the Money
UPSIn the Money	---In the Money	---In the Money	$15.53In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$130.00	UPSOut of the Money	---Out of the Money	---Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	1,525Out of the Money
UPSIn the Money	---In the Money	---In the Money	$12.95In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$131.00	UPSOut of the Money	---Out of the Money	---Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	310Out 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	$0.49Out of the Money	$0.00Out of the Money	---Out of the Money	233Out of the Money
UPSIn the Money	---In the Money	---In the Money	$11.85In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$133.00	UPSOut of the Money	---Out of the Money	---Out of the Money	$0.59Out of the Money	$0.00Out of the Money	---Out of the Money	236Out of the Money
UPSIn the Money	---In the Money	---In the Money	$12.25In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$134.00	UPSOut of the Money	---Out of the Money	---Out of the Money	$0.67Out of the Money	$0.00Out of the Money	---Out of the Money	318Out of the Money
UPSIn the Money	---In the Money	---In the Money	$9.90In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$135.00	UPSOut of the Money	---Out of the Money	---Out of the Money	$0.82Out of the Money	$0.00Out of the Money	---Out of the Money	1,695Out of the Money
UPSIn the Money	---In the Money	---In the Money	$9.83In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$136.00	UPSOut of the Money	---Out of the Money	---Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	383Out of the Money
UPSIn the Money	---In the Money	---In the Money	$9.40In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$137.00	UPSOut of the Money	---Out of the Money	---Out of the Money	$1.19Out of the Money	$0.00Out of the Money	---Out of the Money	326Out of the Money
UPSIn the Money	---In the Money	---In the Money	$8.50In the Money	$0.00In the Money	---In the Money	70In the Money	Filter Table By Strike Price of$138.00	UPSOut of the Money	---Out of the Money	---Out of the Money	$1.41Out of the Money	$0.00Out of the Money	---Out of the Money	356Out of the Money
UPSIn the Money	---In the Money	---In the Money	$7.80In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$139.00	UPSOut of the Money	---Out of the Money	---Out of the Money	$1.65Out of the Money	$0.00Out of the Money	---Out of the Money	348Out of the Money
UPSIn the Money	---In the Money	---In the Money	$7.15In the Money	$0.00In the Money	---In the Money	113In the Money	Filter Table By Strike Price of$140.00	UPSOut of the Money	---Out of the Money	---Out of the Money	$1.98Out of the Money	$0.00Out of the Money	---Out of the Money	1,122Out of the Money
UPSIn the Money	---In the Money	---In the Money	$6.55In the Money	$0.00In the Money	---In the Money	87In the Money	Filter Table By Strike Price of$141.00	UPSOut of the Money	---Out of the Money	---Out of the Money	$2.36Out of the Money	$0.00Out of the Money	---Out of the Money	706Out of the Money
UPSIn the Money	---In the Money	---In the Money	$5.70In the Money	$0.00In the Money	---In the Money	394In the Money	Filter Table By Strike Price of$142.00	UPSOut of the Money	---Out of the Money	---Out of the Money	$2.69Out of the Money	$0.00Out of the Money	---Out of the Money	386Out of the Money
UPSIn the Money	---In the Money	---In the Money	$5.27In the Money	$0.00In the Money	---In the Money	391In the Money	Filter Table By Strike Price of$143.00	UPSNear the Money	---Near the Money	---Near the Money	$3.10Near the Money	$0.00Near the Money	---Near the Money	377Near the Money
UPSIn the Money	---In the Money	---In the Money	$4.65In the Money	$0.00In the Money	---In the Money	623In the Money	Filter Table By Strike Price of$144.00	UPSNear the Money	---Near the Money	---Near the Money	$3.50Near the Money	$0.00Near the Money	---Near the Money	734Near the Money
UPSUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$4.45Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	1,551Underlying issue's last price	Filter Table By Strike Price of$145.00Underlying issue's last price	UPSUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$3.93Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	1,619Underlying issue's last price
UPSNear the Money	---Near the Money	---Near the Money	$3.95Near the Money	$0.00Near the Money	---Near the Money	1,067Near the Money	Filter Table By Strike Price of$146.00	UPSIn the Money	---In the Money	---In the Money	$4.55In the Money	$0.00In the Money	---In the Money	258In the Money
UPSNear the Money	---Near the Money	---Near the Money	$3.50Near the Money	$0.00Near the Money	---Near the Money	350Near the Money	Filter Table By Strike Price of$147.00	UPSIn the Money	---In the Money	---In the Money	$4.95In the Money	$0.00In the Money	---In the Money	270In the Money
UPSNear the Money	---Near the Money	---Near the Money	$2.97Near the Money	$0.00Near the Money	---Near the Money	477Near the Money	Filter Table By Strike Price of$148.00	UPSIn the Money	---In the Money	---In the Money	$4.90In the Money	$0.00In the Money	---In the Money	133In the Money
UPSOut of the Money	---Out of the Money	---Out of the Money	$2.61Out of the Money	$0.00Out of the Money	---Out of the Money	460Out of the Money	Filter Table By Strike Price of$149.00	UPSIn the Money	---In the Money	---In the Money	$6.00In the Money	$0.00In the Money	---In the Money	96In the Money
UPSOut of the Money	---Out of the Money	---Out of the Money	$2.25Out of the Money	$0.00Out of the Money	---Out of the Money	2,386Out of the Money	Filter Table By Strike Price of$150.00	UPSIn the Money	---In the Money	---In the Money	$6.85In the Money	$0.00In the Money	---In the Money	1,197In the Money
UPSOut of the Money	---Out of the Money	---Out of the Money	$1.47Out of the Money	$0.00Out of the Money	---Out of the Money	1,458Out of the Money	Filter Table By Strike Price of$152.50	UPSIn the Money	---In the Money	---In the Money	$8.40In the Money	$0.00In the Money	---In the Money	52In the Money
UPSOut of the Money	---Out of the Money	---Out of the Money	$0.96Out of the Money	$0.00Out of the Money	---Out of the Money	6,433Out of the Money	Filter Table By Strike Price of$155.00	UPSIn the Money	---In the Money	---In the Money	$10.65In the Money	$0.00In the Money	---In the Money	91In the Money
UPSOut of the Money	---Out of the Money	---Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	738Out of the Money	Filter Table By Strike Price of$157.50	UPSIn the Money	---In the Money	---In the Money	$12.10In the Money	$0.00In the Money	---In the Money	1In the Money
UPSOut of the Money	---Out of the Money	---Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	2,468Out of the Money	Filter Table By Strike Price of$160.00	UPSIn the Money	---In the Money	---In the Money	$14.67In the Money	$0.00In the Money	---In the Money	38In the Money
UPSOut of the Money	---Out of the Money	---Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	4,437Out of the Money	Filter Table By Strike Price of$162.50	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	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	1,518Out of the Money	Filter Table By Strike Price of$165.00	UPSIn the Money	---In the Money	---In the Money	$10.30In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	---Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money	Filter Table By Strike Price of$167.50	UPSIn the Money	---In the Money	---In the Money	$16.25In 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	1,376Out of the Money	Filter Table By Strike Price of$170.00	UPSIn the Money	---In the Money	---In the Money	$14.08In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$172.50	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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	937Out of the Money	Filter Table By Strike Price of$175.00	UPSIn the Money	---In the Money	---In the Money	$26.00In 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	20Out 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	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	254Out of the Money	Filter Table By Strike Price of$180.00	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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	135Out of the Money	Filter Table By Strike Price of$185.00	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	$0.52Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$190.00	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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$195.00	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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$200.00	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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$205.00	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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$210.00	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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$215.00	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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out 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	4Out of the Money	Filter Table By Strike Price of$225.00	UPSIn the Money	---In the Money	---In the Money	$79.82In 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 26, 2024)

Put Options (expires Friday April 26, 2024)