Stocks Options

LAST PRICE
149.2400
TODAY'S CHANGE (%)
Trending Down-0.4200 (-0.2806%)

Bid / Lots
149.0000/ 7
Ask / Lots
149.2400/ 9
Open / Previous Close
149.5800 / 149.6600
Day Range
Low 148.1750
High 149.7100
52 Week Range
Low 133.6800
High 192.9800
Volume
1,956,712
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 23.452

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

Call Options (expires Friday May 17, 2024)
Put Options (expires Friday May 17, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
UPSIn the Money	$67.85In the Money	$71.45In the Money	$66.95In the Money	$-1.15In the Money	28In the Money	---In the Money	Filter Table By Strike Price of$80.00	UPSOut of the Money	---Out of the Money	$0.06Out of the Money	$0.05Out 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$85.00	UPSOut of the Money	---Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
UPSIn the Money	$57.85In the Money	$61.80In the Money	$59.20In the Money	$0.00In the Money	7In the Money	---In the Money	Filter Table By Strike Price of$90.00	UPSOut of the Money	$0.03Out of the Money	$0.31Out of the Money	$0.05Out 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$95.00	UPSOut of the Money	---Out of the Money	$0.59Out of the Money	$0.05Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money
UPSIn the Money	$46.15In the Money	$50.50In the Money	$48.40In the Money	$0.00In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$100.00	UPSOut of the Money	---Out of the Money	$0.36Out 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$105.00	UPSOut of the Money	---Out of the Money	$0.17Out of the Money	$0.09Out 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$110.00	UPSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	20Out of the Money	---Out of the Money
UPSIn the Money	$34.90In the Money	$39.50In the Money	$35.18In 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	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	11Out of the Money	---Out of the Money
UPSIn the Money	$26.60In the Money	$30.00In the Money	$28.10In the Money	$-0.90In the Money	3In 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	1Out of the Money	---Out of the Money
UPSIn the Money	$20.65In the Money	$23.80In the Money	$22.46In the Money	$0.26In the Money	1In 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	131Out 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	---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	---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	$0.01Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
UPSIn the Money	$17.60In the Money	$18.60In the Money	$18.65In the Money	$-0.30In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$130.00	UPSOut of the Money	---Out of the Money	$0.30Out of the Money	$0.37Out of the Money	$0.35Out 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	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	400Out of the Money	---Out of the Money
UPSIn the Money	$15.30In the Money	$18.25In the Money	$19.25In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$132.00	UPSOut of the Money	$0.03Out of the Money	$0.20Out of the Money	$0.10Out 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$133.00	UPSOut of the Money	$0.01Out of the Money	$0.09Out of the Money	$0.10Out 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$134.00	UPSOut of the Money	$0.01Out of the Money	$0.30Out of the Money	$0.19Out of the Money	$0.08Out of the Money	1Out of the Money	---Out of the Money
UPSIn the Money	$12.30In the Money	$14.10In the Money	$17.40In the Money	$2.85In the Money	9In 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	$-0.01Out of the Money	38Out of the Money	---Out of the Money
UPSIn the Money	$11.00In the Money	$12.00In the Money	$9.10In the Money	$0.00In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$136.00	UPSOut of the Money	$0.02Out of the Money	$0.31Out of the Money	$0.12Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money
UPSIn the Money	$10.15In the Money	$13.05In the Money	$14.25In the Money	$0.00In 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	$0.05Out of the Money	$0.05Out of the Money	$-0.07Out of the Money	1Out of the Money	---Out of the Money
UPSIn the Money	$9.70In the Money	$11.30In the Money	$11.30In the Money	$0.00In the Money	215In the Money	---In the Money	Filter Table By Strike Price of$138.00	UPSOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.07Out of the Money	1Out of the Money	---Out of the Money
UPSIn the Money	$8.80In the Money	$10.35In the Money	$8.70In the Money	$0.00In the Money	53In 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	$0.02Out of the Money	$-0.03Out of the Money	1Out of the Money	---Out of the Money
UPSIn the Money	$9.20In the Money	$10.40In the Money	$9.65In the Money	$0.85In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$140.00	UPSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	17Out of the Money	---Out of the Money
UPSIn the Money	$5.80In the Money	$8.20In the Money	$7.00In the Money	$0.00In the Money	52In the Money	---In the Money	Filter Table By Strike Price of$141.00	UPSOut of the Money	---Out of the Money	$1.84Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	17Out of the Money	---Out of the Money
UPSIn the Money	$4.65In the Money	$5.80In the Money	$5.70In the Money	$0.00In the Money	7In the Money	---In the Money	Filter Table By Strike Price of$142.00	UPSOut of the Money	$0.02Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	365Out of the Money	---Out of the Money
UPSIn the Money	$6.25In the Money	$8.10In the Money	$6.09In the Money	$1.09In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$143.00	UPSOut of the Money	$0.01Out of the Money	$0.24Out of the Money	$0.01Out of the Money	$-0.11Out of the Money	33Out of the Money	---Out of the Money
UPSIn the Money	$5.55In the Money	$6.00In the Money	$5.85In the Money	$1.55In the Money	6In the Money	---In the Money	Filter Table By Strike Price of$144.00	UPSOut of the Money	$0.01Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	3Out of the Money	---Out of the Money
UPSIn the Money	$4.20In the Money	$5.05In the Money	$4.80In the Money	$0.96In the Money	21In the Money	---In the Money	Filter Table By Strike Price of$145.00	UPSOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.11Out of the Money	146Out of the Money	---Out of the Money
UPSIn the Money	$0.83In the Money	$2.45In the Money	$2.80In the Money	$0.05In the Money	22In the Money	---In the Money	Filter Table By Strike Price of$146.00	UPSOut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.23Out of the Money	92Out of the Money	---Out of the Money
UPSIn the Money	$2.53In the Money	$3.05In the Money	$2.80In the Money	$1.05In the Money	61In the Money	---In the Money	Filter Table By Strike Price of$147.00	UPSNear the Money	$0.05Near the Money	$0.08Near the Money	$0.06Near the Money	$-0.51Near the Money	108Near the Money	---Near the Money
UPSIn the Money	$1.65In the Money	$2.13In the Money	$2.15In the Money	$1.13In the Money	103In the Money	---In the Money	Filter Table By Strike Price of$148.00	UPSNear the Money	$0.12Near the Money	$0.20Near the Money	$0.16Near the Money	$-0.73Near the Money	219Near the Money	---Near the Money
UPSUnderlying issue's last price	$1.04Underlying issue's last price	$1.12Underlying issue's last price	$1.24Underlying issue's last price	$0.69Underlying issue's last price	289Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$149.00Underlying issue's last price	UPSUnderlying issue's last price	$0.36Underlying issue's last price	$0.42Underlying issue's last price	$0.33Underlying issue's last price	$-1.19Underlying issue's last price	267Underlying issue's last price	---Underlying issue's last price
UPSNear the Money	$0.49Near the Money	$0.58Near the Money	$0.59Near the Money	$0.32Near the Money	1,608Near the Money	---Near the Money	Filter Table By Strike Price of$150.00	UPSIn the Money	$0.80In the Money	$0.89In the Money	$0.72In the Money	$-1.36In the Money	161In the Money	---In the Money
UPSOut of the Money	$0.06Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$0.02Out of the Money	384Out of the Money	---Out of the Money	Filter Table By Strike Price of$152.50	UPSIn the Money	$2.82In the Money	$5.05In the Money	$4.25In the Money	$0.05In the Money	7In the Money	---In the Money
UPSOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.02Out of the Money	259Out of the Money	---Out of the Money	Filter Table By Strike Price of$155.00	UPSIn the Money	$5.00In the Money	$6.10In the Money	$5.50In the Money	$-0.70In the Money	3In the Money	---In the Money
UPSOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$157.50	UPSIn the Money	$9.55In the Money	$12.35In the Money	$11.95In the Money	$0.00In the Money	1In 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	57Out of the Money	---Out of the Money	Filter Table By Strike Price of$160.00	UPSIn the Money	$9.15In the Money	$9.60In the Money	$10.50In the Money	$-2.05In the Money	101In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$1.77Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	18Out 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	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$165.00	UPSIn the Money	$16.70In the Money	$18.30In the Money	$17.65In the Money	$0.00In the Money	1,290In 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$167.50	UPSIn the Money	$18.80In the Money	$19.70In the Money	$19.40In the Money	$0.00In the Money	23In 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	$21.60In the Money	$22.65In the Money	$20.90In the Money	$1.15In the Money	630In the Money	---In the Money
UPSOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	11Out 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	---Out of the Money	$0.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	11Out of the Money	---Out of the Money	Filter Table By Strike Price of$180.00	UPSIn the Money	$32.25In the Money	$34.45In the Money	$34.10In the Money	$0.00In the Money	27In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$0.10Out 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$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	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	18Out 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	$0.53Out of the Money	$0.01Out of the Money	$0.00Out of the Money	25Out 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	$0.03Out of the Money	$0.08Out of the Money	$0.06Out 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	$0.24Out of the Money	$0.03Out of the Money	$0.00Out of the Money	2Out 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	$70.00In the Money	$73.40In the Money	$71.81In 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$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	---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$240.00	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 17, 2024)

Put Options (expires Friday May 17, 2024)