Stocks Options

LAST PRICE
147.5900
TODAY'S CHANGE (%)
Trending Up0.2000 (0.1357%)

Bid / Lots
147.2000/ 10
Ask / Lots
147.9900/ 10
Open / Previous Close
146.8400 / 147.3900
Day Range
Low 146.8400
High 148.7200
52 Week Range
Low 133.6800
High 192.9800
Volume
2,607,558
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 23.838

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	$69.70In the Money	$73.65In the Money	$71.18In the Money	$-2.62In the Money	31In the Money	---In the Money	Filter Table By Strike Price of$75.00	UPSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
UPSIn the Money	$65.30In the Money	$68.75In the Money	$66.88In the Money	$-0.12In the Money	17In the Money	---In the Money	Filter Table By Strike Price of$80.00	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	$56.50In the Money	$59.95In the Money	$58.99In the Money	$0.00In the Money	3In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
UPSIn the Money	$56.50In the Money	$60.95In the Money	$59.51In the Money	$3.65In the Money	2In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
UPSIn the Money	$46.95In the Money	$49.50In the Money	$48.33In the Money	$0.00In the Money	1In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
UPSIn the Money	$43.85In the Money	$47.20In the Money	$45.80In the Money	$3.25In 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	$0.01Out of the Money	$0.00Out of the Money	6Out 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$105.00	UPSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	5Out 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$110.00	UPSOut of the Money	---Out of the Money	$0.21Out of the Money	$0.03Out of the Money	$0.00Out of the Money	107Out 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$115.00	UPSOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	41Out of the Money	---Out of the Money
UPSIn the Money	$28.50In the Money	$32.80In the Money	$30.55In the Money	$3.12In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$118.00	UPSOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
UPSIn the Money	$27.55In the Money	$31.80In the Money	$29.57In the Money	$3.12In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$119.00	UPSOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	6Out of the Money	---Out of the Money
UPSIn the Money	$26.50In the Money	$31.00In the Money	$28.40In the Money	$3.90In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$120.00	UPSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.10Out of the Money	4Out 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$121.00	UPSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	1Out of the Money	---Out of the Money
UPSIn the Money	$19.60In the Money	$22.10In the Money	$21.81In the Money	$0.00In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$122.00	UPSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.06Out 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$123.00	UPSOut of the Money	---Out of the Money	$0.23Out of the Money	$0.01Out of the Money	$0.00Out of the Money	122Out of the Money	---Out of the Money
UPSIn the Money	$18.15In the Money	$19.70In the Money	$20.75In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$124.00	UPSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	31Out of the Money	---Out of the Money
UPSIn the Money	$17.00In the Money	$18.75In the Money	$19.75In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$125.00	UPSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out 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$126.00	UPSOut of the Money	---Out of the Money	$0.56Out of the Money	$0.01Out of the Money	$0.00Out of the Money	27Out of the Money	---Out of the Money
UPSIn the Money	$18.60In the Money	$20.50In the Money	$17.60In the Money	$0.00In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$127.00	UPSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out 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$128.00	UPSOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	2Out of the Money	---Out of the Money
UPSIn the Money	$17.95In the Money	$20.40In the Money	$18.85In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$129.00	UPSOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.22Out of the Money	46Out of the Money	---Out of the Money
UPSIn the Money	$15.60In the Money	$17.15In the Money	$16.96In the Money	$-1.19In the Money	9In the Money	---In the Money	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	$0.00Out of the Money	31Out of the Money	---Out of the Money
UPSIn the Money	$11.35In the Money	$13.45In the Money	$12.95In the Money	$0.00In the Money	7In the Money	---In the Money	Filter Table By Strike Price of$131.00	UPSOut of the Money	---Out of the Money	$0.02Out of the Money	$0.86Out of the Money	$0.85Out 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	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
UPSIn the Money	$12.80In the Money	$14.15In the Money	$11.85In the Money	$0.00In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$133.00	UPSOut of the Money	---Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.02Out of the Money	1Out of the Money	---Out of the Money
UPSIn the Money	$11.60In the Money	$14.05In the Money	$10.55In the Money	$-3.25In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$134.00	UPSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	338Out of the Money	---Out of the Money
UPSIn the Money	$12.05In the Money	$14.40In the Money	$12.22In the Money	$2.32In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$135.00	UPSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	390Out of the Money	---Out of the Money
UPSIn the Money	$11.10In the Money	$12.70In the Money	$11.30In the Money	$-1.25In the Money	2In 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	$0.03Out of the Money	$0.00Out of the Money	16Out of the Money	---Out of the Money
UPSIn the Money	$8.60In the Money	$11.20In the Money	$7.20In the Money	$-4.60In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$137.00	UPSOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	18Out of the Money	---Out of the Money
UPSIn the Money	$9.10In the Money	$9.60In the Money	$8.80In the Money	$-1.95In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$138.00	UPSOut of the Money	$0.01Out of the Money	$0.14Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	63Out of the Money	---Out of the Money
UPSIn the Money	$7.60In the Money	$9.80In the Money	$6.90In the Money	$-0.35In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$139.00	UPSOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	26Out of the Money	---Out of the Money
UPSIn the Money	$6.80In the Money	$7.85In the Money	$6.72In the Money	$-0.18In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$140.00	UPSOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.00Out of the Money	97Out of the Money	---Out of the Money
UPSIn the Money	$5.95In the Money	$7.15In the Money	$6.62In the Money	$2.92In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$141.00	UPSOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	25Out of the Money	---Out of the Money
UPSIn the Money	$5.00In the Money	$6.40In the Money	$5.15In the Money	$0.05In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$142.00	UPSOut of the Money	$0.02Out of the Money	$0.12Out of the Money	$0.08Out of the Money	$-0.01Out of the Money	68Out of the Money	---Out of the Money
UPSIn the Money	$4.20In the Money	$4.85In the Money	$4.30In the Money	$1.18In the Money	37In the Money	---In the Money	Filter Table By Strike Price of$143.00	UPSOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.09Out of the Money	$-0.05Out of the Money	18Out of the Money	---Out of the Money
UPSIn the Money	$3.00In the Money	$4.25In the Money	$2.83In the Money	$0.36In the Money	8In the Money	---In the Money	Filter Table By Strike Price of$144.00	UPSOut of the Money	$0.08Out of the Money	$0.12Out of the Money	$0.10Out of the Money	$-0.18Out of the Money	137Out of the Money	---Out of the Money
UPSIn the Money	$2.44In the Money	$2.78In the Money	$1.98In the Money	$-0.35In the Money	36In the Money	---In the Money	Filter Table By Strike Price of$145.00	UPSNear the Money	$0.14Near the Money	$0.20Near the Money	$0.18Near the Money	$-0.32Near the Money	460Near the Money	---Near the Money
UPSIn the Money	$1.73In the Money	$1.82In the Money	$1.40In the Money	$-0.15In the Money	145In the Money	---In the Money	Filter Table By Strike Price of$146.00	UPSNear the Money	$0.30Near the Money	$0.35Near the Money	$0.38Near the Money	$-0.39Near the Money	103Near the Money	---Near the Money
UPSUnderlying issue's last price	$1.06Underlying issue's last price	$1.22Underlying issue's last price	$1.06Underlying issue's last price	$0.06Underlying issue's last price	597Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$147.00Underlying issue's last price	UPSUnderlying issue's last price	$0.61Underlying issue's last price	$0.66Underlying issue's last price	$0.71Underlying issue's last price	$-0.48Underlying issue's last price	128Underlying issue's last price	---Underlying issue's last price
UPSNear the Money	$0.57Near the Money	$0.61Near the Money	$0.50Near the Money	$-0.05Near the Money	140Near the Money	---Near the Money	Filter Table By Strike Price of$148.00	UPSIn the Money	$1.06In the Money	$1.25In the Money	$1.27In the Money	$-0.35In the Money	64In the Money	---In the Money
UPSNear the Money	$0.24Near the Money	$0.31Near the Money	$0.27Near the Money	$-0.05Near the Money	935Near the Money	---Near the Money	Filter Table By Strike Price of$149.00	UPSIn the Money	$1.34In the Money	$2.01In the Money	$2.37In the Money	$-0.78In the Money	10In the Money	---In the Money
UPSNear the Money	$0.11Near the Money	$0.13Near the Money	$0.12Near the Money	$-0.05Near the Money	648Near the Money	---Near the Money	Filter Table By Strike Price of$150.00	UPSIn the Money	$2.38In the Money	$2.89In the Money	$2.90In the Money	$-0.53In the Money	71In the Money	---In the Money
UPSOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	444Out of the Money	---Out of the Money	Filter Table By Strike Price of$152.50	UPSIn the Money	$4.95In the Money	$7.15In the Money	$6.65In the Money	$2.35In the Money	115In the Money	---In the Money
UPSOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	216Out of the Money	---Out of the Money	Filter Table By Strike Price of$155.00	UPSIn the Money	$7.15In the Money	$10.35In the Money	$8.76In the Money	$1.99In the Money	173In 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	30Out of the Money	---Out of the Money	Filter Table By Strike Price of$157.50	UPSIn the Money	$9.15In the Money	$11.15In the Money	$10.50In the Money	$-1.60In the Money	1In 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	182Out of the Money	---Out of the Money	Filter Table By Strike Price of$160.00	UPSIn the Money	$12.45In the Money	$14.95In the Money	$15.45In the Money	$3.74In the Money	8In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$0.07Out of the Money	$0.01Out of the Money	$0.00Out of the Money	122Out of the Money	---Out of the Money	Filter Table By Strike Price of$162.50	UPSIn the Money	$14.65In the Money	$16.35In the Money	$16.65In the Money	$0.00In the Money	4In 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	15Out of the Money	---Out of the Money	Filter Table By Strike Price of$165.00	UPSIn the Money	$9.45In the Money	$10.25In the Money	$10.30In the Money	$0.00In the Money	2In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.13Out of the Money	40Out of the Money	---Out of the Money	Filter Table By Strike Price of$167.50	UPSIn the Money	$17.35In the Money	$18.70In the Money	$16.25In the Money	$0.00In the Money	1In 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	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$170.00	UPSIn the Money	$13.70In the Money	$15.05In the Money	$14.08In the Money	$0.00In the Money	1In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$0.22Out of the Money	$0.02Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$172.50	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	$0.01Out of the Money	$-0.04Out of the Money	393Out of the Money	---Out of the Money	Filter Table By Strike Price of$175.00	UPSIn the Money	$25.05In the Money	$27.10In the Money	$26.00In the Money	$0.00In 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	$0.00Out of the Money	30Out 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	$0.01Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	15Out of the Money	---Out of the Money	Filter Table By Strike Price of$180.00	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	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	9Out of the Money	---Out of the Money	Filter Table By Strike Price of$185.00	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	$0.02Out of the Money	$0.48Out of the Money	$0.52Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$190.00	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	---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$195.00	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	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$200.00	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	---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$205.00	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	---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$210.00	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	---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$215.00	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	---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$220.00	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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$225.00	UPSIn the Money	$78.00In the Money	$81.75In the Money	$79.82In the Money	$0.00In the Money	5In 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)