Stocks Options

LAST PRICE
147.3700
TODAY'S CHANGE (%)
Trending Up0.9400 (0.6419%)

Bid / Lots
147.1500/ 1
Ask / Lots
147.3600/ 5
Open / Previous Close
147.0050 / 146.4300
Day Range
Low 146.5100
High 147.9900
52 Week Range
Low 133.6800
High 192.9800
Volume
2,504,551
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 23.315

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

Call Options (expires Friday May 10, 2024)
Put Options (expires Friday May 10, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
UPSIn the Money	$71.60In the Money	$74.35In the Money	$71.60In the Money	$-0.30In the Money	301In the Money	---In the Money	Filter Table By Strike Price of$75.00	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	$66.90In the Money	$69.35In the Money	$69.35In the Money	$2.60In the Money	146In 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	$60.90In the Money	$63.40In the Money	$61.90In the Money	$0.00In the Money	2In 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	$56.70In the Money	$60.55In the Money	$57.00In the Money	$0.00In the Money	4In 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	---In the Money	---In the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
UPSIn the Money	$44.65In the Money	$48.30In the Money	$46.55In the Money	$-0.55In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$100.00	UPSOut of the Money	---Out of the Money	$0.74Out of the Money	$0.75Out of the Money	$0.00Out of the Money	11Out 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	---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$110.00	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$115.00	UPSOut of the Money	$0.08Out of the Money	$0.16Out of the Money	$0.15Out of the Money	$0.00Out of the Money	32Out of the Money	---Out of the Money
UPSIn the Money	$27.05In the Money	$29.50In the Money	$28.40In the Money	$2.03In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$120.00	UPSOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	20Out 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$125.00	UPSOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	33Out 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	$0.22Out 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$127.00	UPSOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out 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$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	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$129.00	UPSOut of the Money	---Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money
UPSIn the Money	$14.85In the Money	$17.45In the Money	$16.55In the Money	$-0.65In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$130.00	UPSOut of the Money	---Out of the Money	$0.64Out of the Money	$0.01Out of the Money	$-0.03Out 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$131.00	UPSOut of the Money	$0.05Out of the Money	$0.17Out of the Money	$0.15Out 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$132.00	UPSOut of the Money	---Out of the Money	$1.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	14Out of the Money	---Out of the Money
UPSIn the Money	$12.40In the Money	$14.35In the Money	$15.00In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$133.00	UPSOut of the Money	$0.03Out of the Money	$0.11Out of the Money	$0.09Out of the Money	$0.00Out of the Money	8Out 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$134.00	UPSOut of the Money	$0.03Out of the Money	$0.73Out of the Money	$0.09Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
UPSIn the Money	$8.90In the Money	$10.10In the Money	$9.45In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$135.00	UPSOut of the Money	$0.01Out of the Money	$0.24Out of the Money	$0.25Out of the Money	$0.22Out of the Money	2Out of the Money	---Out of the Money
UPSIn the Money	$11.85In the Money	$13.20In the Money	$12.15In the Money	$1.70In the Money	40In the Money	---In the Money	Filter Table By Strike Price of$136.00	UPSOut of the Money	$0.01Out of the Money	$0.43Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	1Out of the Money	---Out of the Money
UPSIn the Money	$10.85In the Money	$11.20In the Money	$10.15In the Money	$0.31In the Money	35In the Money	---In the Money	Filter Table By Strike Price of$137.00	UPSOut of the Money	---Out of the Money	$0.03Out of the Money	$0.15Out of the Money	$0.11Out of the Money	1Out of the Money	---Out of the Money
UPSIn the Money	$9.80In the Money	$10.20In the Money	$9.60In the Money	$0.00In the Money	140In the Money	---In the Money	Filter Table By Strike Price of$138.00	UPSOut of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$-0.02Out of the Money	36Out of the Money	---Out of the Money
UPSIn the Money	$8.00In the Money	$9.80In the Money	$8.40In the Money	$0.06In the Money	5In 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	3Out of the Money	---Out of the Money
UPSIn the Money	$6.35In the Money	$9.40In the Money	$7.25In the Money	$-0.05In the Money	412In the Money	---In the Money	Filter Table By Strike Price of$140.00	UPSOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	2Out of the Money	---Out of the Money
UPSIn the Money	$5.95In the Money	$7.40In the Money	$6.70In the Money	$0.35In the Money	35In the Money	---In the Money	Filter Table By Strike Price of$141.00	UPSOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	17Out of the Money	---Out of the Money
UPSIn the Money	$4.05In the Money	$7.25In the Money	$5.55In the Money	$-1.05In the Money	145In the Money	---In the Money	Filter Table By Strike Price of$142.00	UPSOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	35Out of the Money	---Out of the Money
UPSIn the Money	$4.35In the Money	$5.25In the Money	$4.70In the Money	$0.70In the Money	87In the Money	---In the Money	Filter Table By Strike Price of$143.00	UPSOut of the Money	$0.02Out of the Money	$0.09Out of the Money	$0.06Out of the Money	$-0.02Out of the Money	174Out of the Money	---Out of the Money
UPSIn the Money	$3.90In the Money	$4.20In the Money	$4.25In the Money	$0.35In the Money	302In the Money	---In the Money	Filter Table By Strike Price of$144.00	UPSOut of the Money	$0.03Out of the Money	$0.09Out of the Money	$0.05Out of the Money	$-0.13Out of the Money	251Out of the Money	---Out of the Money
UPSIn the Money	$2.72In the Money	$3.20In the Money	$3.00In the Money	$1.50In the Money	1,016In the Money	---In the Money	Filter Table By Strike Price of$145.00	UPSNear the Money	$0.11Near the Money	$0.18Near the Money	$0.14Near the Money	$-0.24Near the Money	151Near the Money	---Near the Money
UPSIn the Money	$1.75In the Money	$2.27In the Money	$1.82In the Money	$-0.08In the Money	2,385In the Money	---In the Money	Filter Table By Strike Price of$146.00	UPSNear the Money	$0.32Near the Money	$0.45Near the Money	$0.40Near the Money	$-0.27Near the Money	387Near the Money	---Near the Money
UPSUnderlying issue's last price	$0.79Underlying issue's last price	$1.22Underlying issue's last price	$1.15Underlying issue's last price	$0.07Underlying issue's last price	1,111Underlying 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	$0.81Underlying issue's last price	$1.01Underlying issue's last price	$0.91Underlying issue's last price	$-0.30Underlying issue's last price	441Underlying issue's last price	---Underlying issue's last price
UPSNear the Money	$0.14Near the Money	$0.26Near the Money	$0.20Near the Money	$-0.36Near the Money	1,781Near the Money	---Near the Money	Filter Table By Strike Price of$148.00	UPSIn the Money	$1.56In the Money	$1.77In the Money	$1.65In the Money	$-1.14In the Money	129In the Money	---In the Money
UPSNear the Money	$0.03Near the Money	$0.08Near the Money	$0.08Near the Money	$-0.12Near the Money	1,123Near the Money	---Near the Money	Filter Table By Strike Price of$149.00	UPSIn the Money	$1.92In the Money	$2.90In the Money	$3.09In the Money	$-0.96In the Money	2In the Money	---In the Money
UPSNear the Money	$0.02Near the Money	$0.03Near the Money	$0.04Near the Money	$-0.05Near the Money	174Near the Money	---Near the Money	Filter Table By Strike Price of$150.00	UPSIn the Money	$3.35In the Money	$4.10In the Money	$4.22In the Money	$-0.13In the Money	14In the Money	---In the Money
UPSOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	93Out of the Money	---Out of the Money	Filter Table By Strike Price of$152.50	UPSIn the Money	$4.90In the Money	$6.55In the Money	$5.94In the Money	$-0.89In the Money	8In 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	223Out of the Money	---Out of the Money	Filter Table By Strike Price of$155.00	UPSIn the Money	$8.55In the Money	$10.85In the Money	$9.20In the Money	$0.00In the Money	2In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$0.49Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$157.50	UPSIn the Money	$10.45In the Money	$12.70In the Money	$11.75In the Money	$0.20In the Money	7In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$0.49Out 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$160.00	UPSIn the Money	$13.20In the Money	$13.65In the Money	$13.96In the Money	$-0.39In the Money	6In 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$162.50	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	$0.13Out of the Money	$0.01Out of the Money	$0.00Out of the Money	22Out of the Money	---Out of the Money	Filter Table By Strike Price of$165.00	UPSIn the Money	$18.55In the Money	$19.65In the Money	$19.10In the Money	$0.00In the Money	6In the Money	---In the Money
UPSOut of the Money	$0.90Out of the Money	$1.16Out of the Money	$0.96Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$167.50	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	$0.06Out of the Money	$0.02Out of the Money	$0.00Out of the Money	15Out of the Money	---Out of the Money	Filter Table By Strike Price of$170.00	UPSIn the Money	$23.45In the Money	$24.75In the Money	$23.75In the Money	$0.00In the Money	6In the Money	---In the Money
UPSOut of the Money	$0.06Out of the Money	$0.26Out of the Money	$0.12Out of the Money	$0.00Out of the Money	18Out of the Money	---Out of the Money	Filter Table By Strike Price of$172.50	UPSIn the Money	$21.40In the Money	$25.30In the Money	$22.85In the Money	$0.00In the Money	3In 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$175.00	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	$0.03Out of the Money	$0.17Out of the Money	$0.17Out of the Money	$0.00Out of the Money	2Out 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out 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	---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$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	$0.07Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out 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	---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$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

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 May 10, 2024)

Put Options (expires Friday May 10, 2024)