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	$66.75In the Money	$68.60In the Money	$67.71In the Money	$-6.24In the Money	25In 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
UPSIn the Money	$20.30In the Money	$23.75In the Money	$24.50In the Money	$0.30In 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	$0.00Out of the Money	10Out 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	$0.09Out of the Money	$0.09Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money
UPSIn the Money	$15.90In the Money	$18.80In the Money	$17.06In 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	$0.02Out of the Money	$0.01Out of the Money	5Out of the Money	---Out of the Money
UPSIn the Money	$18.25In the Money	$20.00In the Money	$19.10In the Money	$0.00In the Money	1In 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	---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$127.00	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$128.00	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	$13.00In the Money	$13.95In the Money	$13.50In the Money	$-2.50In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$129.00	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	$11.55In the Money	$13.75In the Money	$12.55In the Money	$-2.35In the Money	3In 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	$0.02Out 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$131.00	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$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	$7.45In the Money	$7.90In the Money	$7.55In the Money	$-0.05In the Money	20In the Money	---In the Money	Filter Table By Strike Price of$135.00	UPSOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	67Out 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	$5.50In the Money	$6.05In the Money	$5.55In the Money	$-0.90In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$137.00	UPSOut of the Money	$0.03Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$-0.03Out of the Money	9Out of the Money	---Out of the Money
UPSIn the Money	$4.10In the Money	$5.15In the Money	$4.40In the Money	$0.45In the Money	2In 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	$0.04Out of the Money	$-0.07Out of the Money	16Out 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	$0.04Out of the Money	$0.08Out of the Money	$0.04Out of the Money	$-0.14Out of the Money	46Out of the Money	---Out of the Money
UPSIn the Money	$2.66In the Money	$3.10In the Money	$2.51In the Money	$-0.38In the Money	45In the Money	---In the Money	Filter Table By Strike Price of$140.00	UPSNear the Money	$0.08Near the Money	$0.10Near the Money	$0.10Near the Money	$-0.25Near the Money	251Near the Money	---Near the Money
UPSIn the Money	$1.66In the Money	$2.03In the Money	$1.61In the Money	$-0.69In the Money	32In the Money	---In the Money	Filter Table By Strike Price of$141.00	UPSNear the Money	$0.17Near the Money	$0.23Near the Money	$0.20Near the Money	$-0.41Near the Money	299Near the Money	---Near the Money
UPSUnderlying issue's last price	$1.16Underlying issue's last price	$1.22Underlying issue's last price	$1.09Underlying issue's last price	$-0.32Underlying issue's last price	248Underlying 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	$0.46Underlying issue's last price	$0.48Underlying issue's last price	$0.45Underlying issue's last price	$-0.25Underlying issue's last price	261Underlying issue's last price	---Underlying issue's last price
UPSNear the Money	$0.61Near the Money	$0.65Near the Money	$0.65Near the Money	$-0.31Near the Money	1,124Near the Money	---Near the Money	Filter Table By Strike Price of$143.00	UPSIn the Money	$0.90In the Money	$0.94In the Money	$1.01In the Money	$-0.34In the Money	72In the Money	---In the Money
UPSNear the Money	$0.25Near the Money	$0.32Near the Money	$0.27Near the Money	$-0.29Near the Money	783Near the Money	---Near the Money	Filter Table By Strike Price of$144.00	UPSIn the Money	$1.47In the Money	$1.67In the Money	$1.74In the Money	$-0.26In the Money	118In the Money	---In the Money
UPSNear the Money	$0.10Near the Money	$0.14Near the Money	$0.12Near the Money	$-0.21Near the Money	440Near the Money	---Near the Money	Filter Table By Strike Price of$145.00	UPSIn the Money	$2.29In the Money	$2.52In the Money	$2.27In the Money	$-0.03In the Money	660In the Money	---In the Money
UPSOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.07Out of the Money	119Out of the Money	---Out of the Money	Filter Table By Strike Price of$146.00	UPSIn the Money	$3.10In the Money	$3.50In the Money	$3.90In the Money	$0.26In the Money	23In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	14Out of the Money	---Out of the Money	Filter Table By Strike Price of$147.00	UPSIn the Money	$3.95In the Money	$4.60In the Money	$4.30In the Money	$0.00In the Money	13In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	14Out 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	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	4Out 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	$0.03Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	63Out of the Money	---Out of the Money	Filter Table By Strike Price of$150.00	UPSIn the Money	$7.15In the Money	$7.95In the Money	$7.30In the Money	$-0.40In the Money	51In 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	40Out 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	46Out of the Money	---Out of the Money	Filter Table By Strike Price of$155.00	UPSIn the Money	$12.05In the Money	$12.70In the Money	$12.68In the Money	$0.18In the Money	550In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	17Out 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	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	83Out of the Money	---Out of the Money	Filter Table By Strike Price of$160.00	UPSIn the Money	$16.85In the Money	$17.65In the Money	$18.15In the Money	$0.65In the Money	90In 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	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$165.00	UPSIn the Money	$21.60In the Money	$22.50In the Money	$22.90In the Money	$0.20In the Money	90In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$0.07Out of the Money	$0.09Out of the Money	$0.08Out of the Money	1Out 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	$0.11Out of the Money	$0.02Out 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	$25.60In the Money	$29.00In the Money	$27.25In the Money	$3.64In the Money	27In 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	---Out of the Money	$0.16Out of the Money	$0.04Out of the Money	$0.03Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$175.00	UPSIn the Money	$31.10In the Money	$33.30In the Money	$32.70In the Money	$4.12In the Money	7In 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	UPSIn the Money	$31.60In the Money	$35.50In the Money	$34.90In the Money	$0.00In the Money	1In 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$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	UPSIn the Money	$37.40In the Money	$38.25In the Money	$37.35In the Money	$0.00In the Money	30In the Money	---In the Money
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$190.00	UPSIn the Money	$46.15In the Money	$48.70In the Money	$47.32In the Money	$0.00In the Money	1In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$0.36Out of the Money	$0.02Out of the Money	$0.00Out of the Money	50Out of the Money	---Out of the Money	Filter Table By Strike Price of$195.00	UPSIn the Money	$36.95In the Money	$38.30In the Money	$37.50In the Money	$0.00In the Money	1In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$200.00	UPSIn the Money	$37.60In the Money	$38.45In the Money	$38.00In the Money	$0.00In the Money	1In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$0.15Out of the Money	$0.16Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$210.00	UPSIn the Money	$49.10In the Money	$50.20In the Money	$49.45In the Money	$0.00In the Money	2In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$0.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out 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	$0.18Out 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$230.00	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	$0.09Out of the Money	$0.03Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$240.00	UPSIn the Money	$90.55In the Money	$92.90In the Money	$91.75In the Money	$0.00In the Money	2In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$250.00	UPSIn the Money	$100.30In the Money	$103.65In the Money	$101.77In the Money	$0.00In the Money	2In the Money	---In the Money
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	UPSIn the Money	$115.50In the Money	$119.00In the Money	$116.80In the Money	$1.70In the Money	1,350In 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)