Stocks Options

LAST PRICE
142.7700
TODAY'S CHANGE (%)
Trending Up0.0300 (0.0210%)

Bid / Lots
142.5000/ 5
Ask / Lots
142.9900/ 5
Open / Previous Close
143.1500 / 142.7400
Day Range
Low 142.5500
High 144.1200
52 Week Range
Low 133.6800
High 197.8000
Volume
5,118,505
above 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 25.606

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	$71.30In the Money	$73.85In the Money	$72.60In the Money	$-0.50In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$70.00	UPSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
UPSIn the Money	$66.60In the Money	$68.85In the Money	$69.90In the Money	$2.19In the Money	6In the Money	---In the Money	Filter Table By Strike Price of$75.00	UPSOut of the Money	$0.02Out of the Money	$0.16Out of the Money	$0.09Out of the Money	$0.00Out of the Money	12Out of the Money	---Out of the Money
UPSIn the Money	$61.35In the Money	$64.50In the Money	$62.53In the Money	$-0.47In the Money	11In the Money	---In the Money	Filter Table By Strike Price of$80.00	UPSOut of the Money	---Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
UPSIn the Money	$58.25In the Money	$60.25In the Money	$60.52In the Money	$0.87In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$85.00	UPSOut of the Money	$0.02Out of the Money	$0.15Out of the Money	$0.14Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
UPSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	UPSOut of the Money	---Out of the Money	$0.07Out of the Money	$0.01Out of the Money	$0.00Out of the Money	15Out of the Money	---Out of the Money
UPSIn the Money	$48.40In the Money	$50.60In the Money	$50.29In the Money	$0.49In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$95.00	UPSOut of the Money	$0.02Out of the Money	$0.48Out of the Money	$0.03Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
UPSIn the Money	$41.05In the Money	$44.70In the Money	$42.25In the Money	$-1.35In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$100.00	UPSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.14Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
UPSIn the Money	$42.40In the Money	$44.25In the Money	$43.25In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$105.00	UPSOut of the Money	---Out of the Money	$0.07Out of the Money	$0.02Out of the Money	$0.00Out of the Money	6Out of the Money	---Out of the Money
UPSIn the Money	$35.20In the Money	$39.05In the Money	$37.65In the Money	$0.00In the Money	40In the Money	---In the Money	Filter Table By Strike Price of$110.00	UPSOut of the Money	---Out of the Money	$0.16Out of the Money	$0.02Out of the Money	$0.00Out of the Money	6Out of the Money	---Out of the Money
UPSIn the Money	$26.25In the Money	$26.80In the Money	$24.75In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$115.00	UPSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	80Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$120.00	UPSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.12Out of the Money	$0.00Out of the Money	13Out of the Money	---Out of the Money
UPSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$124.00	UPSOut of the Money	---Out of the Money	$0.15Out of the Money	$0.01Out of the Money	$-0.08Out of the Money	4Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$125.00	UPSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	77Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$130.00	UPSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	---Out of the Money
UPSIn the Money	---In the Money	---In the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
UPSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$133.00	UPSOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money
UPSIn the Money	$14.90In the Money	$15.45In the Money	$13.95In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$134.00	UPSOut of the Money	$0.03Out of the Money	$0.26Out of the Money	$0.06Out of the Money	$0.00Out of the Money	19Out of the Money	---Out of the Money
UPSIn the Money	$6.45In the Money	$7.05In the Money	$6.45In the Money	$-1.15In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$136.00	UPSOut of the Money	---Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.13Out of the Money	14Out of the Money	---Out of the Money
UPSIn the Money	$4.85In the Money	$6.45In the Money	$5.80In the Money	$0.25In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$137.00	UPSOut of the Money	---Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$0.09Out of the Money	1Out of the Money	---Out of the Money
UPSIn the Money	$3.50In the Money	$5.90In the Money	$5.61In the Money	$1.21In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$138.00	UPSOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	6Out of the Money	---Out of the Money
UPSIn the Money	$3.00In the Money	$3.70In the Money	$3.54In the Money	$-1.06In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$139.00	UPSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	9Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$140.00	UPSNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.09Near the Money	558Near the Money	---Near the Money
UPSIn the Money	$1.49In the Money	$1.95In the Money	$1.91In the Money	$0.30In the Money	35In the Money	---In the Money	Filter Table By Strike Price of$141.00	UPSNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.19Near the Money	172Near the Money	---Near the Money
UPSUnderlying issue's last price	$0.34Underlying issue's last price	$0.99Underlying issue's last price	$0.90Underlying issue's last price	$-0.19Underlying issue's last price	23Underlying issue's last price	---Underlying 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	$0.01Underlying issue's last price	$0.03Underlying issue's last price	$-0.42Underlying issue's last price	1,281Underlying issue's last price	---Underlying issue's last price
UPSNear the Money	---Near the Money	$0.03Near the Money	$0.06Near the Money	$-0.59Near the Money	172Near the Money	---Near the Money	Filter Table By Strike Price of$143.00	UPSIn the Money	$0.05In the Money	$0.66In the Money	$0.37In the Money	$-0.64In the Money	582In the Money	---In the Money
UPSNear the Money	---Near the Money	$0.01Near the Money	$0.11Near the Money	$-0.16Near the Money	309Near the Money	---Near the Money	Filter Table By Strike Price of$144.00	UPSIn the Money	$0.84In the Money	$1.62In the Money	$1.38In the Money	$-0.36In the Money	124In the Money	---In the Money
no call option is available at this price							Filter Table By Strike Price of$145.00	UPSIn the Money	$2.09In the Money	$2.54In the Money	$2.40In the Money	$0.13In the Money	517In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	46Out of the Money	---Out of the Money	Filter Table By Strike Price of$146.00	UPSIn the Money	$2.97In the Money	$3.60In the Money	$3.07In the Money	$-0.83In the Money	44In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	8Out of the Money	---Out of the Money	Filter Table By Strike Price of$147.00	UPSIn the Money	$3.20In the Money	$4.75In the Money	$3.90In the Money	$-0.40In the Money	38In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	8Out of the Money	---Out of the Money	Filter Table By Strike Price of$148.00	UPSIn the Money	$5.05In the Money	$5.65In the Money	$5.70In the Money	$0.53In the Money	3In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$149.00	UPSIn the Money	$5.90In the Money	$7.05In the Money	$6.77In the Money	$0.47In the Money	13In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	14Out of the Money	---Out of the Money	Filter Table By Strike Price of$152.50	UPSIn the Money	$9.40In the Money	$10.10In the Money	$10.06In the Money	$0.06In the Money	470In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	21Out of the Money	---Out of the Money	Filter Table By Strike Price of$157.50	UPSIn the Money	$13.60In the Money	$14.95In the Money	$13.20In the Money	$-0.30In the Money	3In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.19Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$162.50	UPSIn the Money	$19.30In the Money	$20.15In the Money	$18.88In the Money	$-0.09In the Money	170In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$0.24Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$167.50	UPSIn the Money	$19.00In the Money	$20.80In the Money	$20.65In the Money	$0.00In the Money	51In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$172.50	UPSIn the Money	$27.80In the Money	$29.55In the Money	$28.01In the Money	$0.00In the Money	3In the Money	---In the Money
UPSOut of the Money	$0.01Out of the Money	$0.17Out of the Money	$0.10Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$177.50	UPSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$0.16Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$180.00	no put option is available at this price
UPSOut 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	Filter Table By Strike Price of$182.50	UPSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.01Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$185.00	no put option is available at this price
UPSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$260.00	no put option is available at this price

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)