Stocks Options

LAST PRICE
138.6600
TODAY'S CHANGE (%)
Trending Down-0.4400 (-0.3163%)

Bid / Lots
138.4000/ 1
Ask / Lots
138.7600/ 1
Open / Previous Close
140.2900 / 139.1000
Day Range
Low 137.9300
High 140.4900
52 Week Range
Low 133.6800
High 192.9800
Volume
2,995,428
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 23.566

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

Call Options (expires Friday May 24, 2024)
Put Options (expires Friday May 24, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
UPSIn the Money	$57.30In the Money	$60.30In the Money	$59.40In the Money	$-4.55In the Money	33In 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	$56.75In the Money	$60.40In the Money	$59.20In the Money	$-1.61In the Money	5In 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	$51.70In the Money	$55.40In the Money	$54.10In the Money	$-1.60In the Money	28In 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	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	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$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	---Out of the Money	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
UPSIn the Money	$25.65In the Money	$28.25In the Money	$26.85In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$120.00	UPSOut of the Money	---Out of the Money	$0.32Out of the Money	$0.03Out of the Money	$0.00Out of the Money	16Out 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	215Out 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	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out 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$127.00	UPSOut of the Money	---Out of the Money	$0.06Out of the Money	$0.02Out of the Money	$0.00Out of the Money	31Out of the Money	---Out of the Money
UPSIn the Money	$21.20In the Money	$21.65In the Money	$21.15In the Money	$0.00In the Money	3In 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	$20.15In the Money	$20.75In the Money	$19.75In the Money	$0.00In the Money	6In the Money	---In the Money	Filter Table By Strike Price of$129.00	UPSOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.03Out 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$130.00	UPSOut of the Money	---Out of the Money	$0.34Out of the Money	$0.07Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
UPSIn the Money	$7.90In the Money	$8.35In the Money	$9.45In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$131.00	UPSOut of the Money	$0.25Out of the Money	$0.29Out of the Money	$0.43Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
UPSIn the Money	$16.90In the Money	$17.90In the Money	$16.50In the Money	$0.00In the Money	6In the Money	---In the Money	Filter Table By Strike Price of$132.00	UPSOut of the Money	$0.01Out of the Money	$1.28Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
UPSIn the Money	$14.30In the Money	$16.05In the Money	$14.05In the Money	$0.00In the Money	40In the Money	---In the Money	Filter Table By Strike Price of$133.00	UPSOut of the Money	$0.22Out of the Money	$0.30Out of the Money	$0.22Out 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$134.00	UPSOut of the Money	$0.02Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	8Out of the Money	---Out of the Money
UPSIn the Money	$4.05In the Money	$4.60In the Money	$5.20In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$135.00	UPSOut of the Money	---Out of the Money	$0.14Out of the Money	$0.64Out of the Money	$0.59Out 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$136.00	UPSNear the Money	$0.06Near the Money	$0.09Near the Money	$0.07Near the Money	$0.00Near the Money	17Near the Money	---Near the Money
UPSIn the Money	$2.15In the Money	$2.51In the Money	$2.30In the Money	$-9.65In the Money	12In the Money	---In the Money	Filter Table By Strike Price of$137.00	UPSNear the Money	$0.11Near the Money	$0.18Near the Money	$0.15Near the Money	$0.06Near the Money	28Near the Money	---Near the Money
UPSUnderlying issue's last price	$1.40Underlying issue's last price	$1.85Underlying issue's last price	$1.71Underlying issue's last price	$0.00Underlying issue's last price	1Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$138.00Underlying issue's last price	UPSUnderlying issue's last price	$0.29Underlying issue's last price	$0.34Underlying issue's last price	$0.30Underlying issue's last price	$0.22Underlying issue's last price	582Underlying issue's last price	---Underlying issue's last price
UPSNear the Money	$0.79Near the Money	$0.88Near the Money	$0.85Near the Money	$-3.25Near the Money	205Near the Money	---Near the Money	Filter Table By Strike Price of$139.00	UPSIn the Money	$0.62In the Money	$0.69In the Money	$0.68In the Money	$0.60In the Money	480In the Money	---In the Money
UPSNear the Money	$0.36Near the Money	$0.42Near the Money	$0.37Near the Money	$-3.03Near the Money	251Near the Money	---Near the Money	Filter Table By Strike Price of$140.00	UPSIn the Money	$1.11In the Money	$1.28In the Money	$1.25In the Money	$1.08In the Money	476In the Money	---In the Money
UPSNear the Money	$0.16Near the Money	$0.18Near the Money	$0.17Near the Money	$-2.23Near the Money	375Near the Money	---Near the Money	Filter Table By Strike Price of$141.00	UPSIn the Money	$1.35In the Money	$2.15In the Money	$1.94In the Money	$1.63In the Money	243In the Money	---In the Money
UPSOut of the Money	$0.06Out of the Money	$0.09Out of the Money	$0.06Out of the Money	$-1.59Out of the Money	560Out of the Money	---Out of the Money	Filter Table By Strike Price of$142.00	UPSIn the Money	$2.71In the Money	$3.15In the Money	$2.70In the Money	$2.26In the Money	69In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$0.26Out of the Money	$0.03Out of the Money	$-1.29Out of the Money	158Out of the Money	---Out of the Money	Filter Table By Strike Price of$143.00	UPSIn the Money	$3.65In the Money	$4.05In the Money	$3.75In the Money	$3.11In the Money	34In the Money	---In the Money
UPSOut of the Money	$0.01Out of the Money	$0.54Out of the Money	$0.08Out of the Money	$-0.78Out of the Money	34Out of the Money	---Out of the Money	Filter Table By Strike Price of$144.00	UPSIn the Money	$3.75In the Money	$5.05In the Money	$3.90In the Money	$2.64In the Money	9In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.48Out of the Money	124Out of the Money	---Out of the Money	Filter Table By Strike Price of$145.00	UPSIn the Money	$5.15In the Money	$6.10In the Money	$5.40In the Money	$3.67In the Money	37In the Money	---In the Money
UPSOut of the Money	$0.01Out of the Money	$0.11Out of the Money	$0.12Out of the Money	$-0.14Out of the Money	82Out of the Money	---Out of the Money	Filter Table By Strike Price of$146.00	UPSIn the Money	$6.05In the Money	$7.05In the Money	$6.95In the Money	$4.19In the Money	28In the Money	---In the Money
UPSOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.06Out of the Money	$-0.07Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$147.00	UPSIn the Money	$7.50In the Money	$8.20In the Money	$7.42In the Money	$3.82In the Money	15In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$148.00	UPSIn the Money	$7.70In the Money	$9.05In the Money	$8.23In the Money	$4.51In the Money	15In the Money	---In the Money
UPSOut of the Money	$0.01Out of the Money	$0.53Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	8Out of the Money	---Out of the Money	Filter Table By Strike Price of$149.00	UPSIn the Money	$9.20In the Money	$10.05In the Money	$9.50In the Money	$3.65In the Money	4In the Money	---In the Money
UPSOut of the Money	$0.01Out of the Money	$0.12Out of the Money	$0.12Out of the Money	$0.09Out of the Money	105Out of the Money	---Out of the Money	Filter Table By Strike Price of$150.00	UPSIn the Money	$10.20In the Money	$12.05In the Money	$7.90In the Money	$1.55In the Money	4In 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	2,655Out of the Money	---Out of the Money	Filter Table By Strike Price of$152.50	UPSIn the Money	$12.20In the Money	$13.55In the Money	$13.10In the Money	$3.75In the Money	151In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	235Out of the Money	---Out of the Money	Filter Table By Strike Price of$155.00	UPSIn the Money	$14.90In the Money	$16.05In the Money	$16.15In the Money	$3.52In the Money	150In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$0.14Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	51Out of the Money	---Out of the Money	Filter Table By Strike Price of$157.50	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	$0.38Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	142Out of the Money	---Out of the Money	Filter Table By Strike Price of$160.00	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	$1.27Out 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	$18.65In the Money	$19.75In the Money	$20.40In the Money	$0.00In the Money	13In 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	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$165.00	UPSIn the Money	$20.55In the Money	$22.40In the Money	$22.80In the Money	$6.09In the Money	4In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$1.93Out 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$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	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	34Out of the Money	---Out of the Money	Filter Table By Strike Price of$170.00	UPSIn the Money	$25.45In the Money	$28.10In the Money	$25.35In the Money	$0.00In the Money	20In 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$172.50	UPSIn the Money	$26.95In the Money	$30.90In the Money	$30.40In the Money	$6.20In the Money	18In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	554Out of the Money	---Out of the Money	Filter Table By Strike Price of$175.00	UPSIn the Money	$25.00In the Money	$28.80In the Money	$27.01In the Money	$0.00In the Money	2In 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$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	---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$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	$0.29Out of the Money	$0.01Out of the Money	$0.00Out of the Money	6Out 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	$0.49Out 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 24, 2024)

Put Options (expires Friday May 24, 2024)