Stocks Options

LAST PRICE
147.5900
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
147.0700/ 1
Ask / Lots
147.6600/ 1
Open / Previous Close
0.0000 / 147.5900
Day Range
---
52 Week Range
Low 133.6800
High 192.9800
Volume
506
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 23.393

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	---In the Money	---In the Money	$69.30In the Money	$0.00In the Money	---In the Money	48In the Money	Filter Table By Strike Price of$80.00	UPSOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UPSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UPSIn the Money	---In the Money	---In the Money	$59.45In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$90.00	UPSOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UPSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UPSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UPSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UPSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UPSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	UPSOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
UPSIn the Money	---In the Money	---In the Money	$26.85In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$120.00	UPSOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
UPSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$125.00	UPSOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	234Out of the Money
UPSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
UPSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
UPSIn the Money	---In the Money	---In the Money	$21.15In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$128.00	UPSOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UPSIn the Money	---In the Money	---In the Money	$19.75In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$129.00	UPSOut of the Money	---Out of the Money	---Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
UPSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$130.00	UPSOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	1,470Out of the Money
UPSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In 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	$0.43Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
UPSIn the Money	---In the Money	---In the Money	$16.50In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$132.00	UPSOut of the Money	---Out of the Money	---Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
UPSIn the Money	---In the Money	---In the Money	$14.05In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$133.00	UPSOut of the Money	---Out of the Money	---Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
UPSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$134.00	UPSOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
UPSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$135.00	UPSOut of the Money	---Out of the Money	---Out of the Money	$0.64Out of the Money	$0.00Out of the Money	---Out of the Money	69Out of the Money
UPSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$136.00	UPSOut of the Money	---Out of the Money	---Out of the Money	$0.48Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
UPSIn the Money	---In the Money	---In the Money	$11.95In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$137.00	UPSOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money
UPSIn the Money	---In the Money	---In the Money	$10.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$138.00	UPSOut of the Money	---Out of the Money	---Out of the Money	$0.67Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
UPSIn the Money	---In the Money	---In the Money	$7.85In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$139.00	UPSOut of the Money	---Out of the Money	---Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
UPSIn the Money	---In the Money	---In the Money	$8.05In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$140.00	UPSOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	243Out of the Money
UPSIn the Money	---In the Money	---In the Money	$8.40In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$141.00	UPSOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	104Out of the Money
UPSIn the Money	---In the Money	---In the Money	$7.03In the Money	$0.00In the Money	---In the Money	40In the Money	Filter Table By Strike Price of$142.00	UPSOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	93Out of the Money
UPSIn the Money	---In the Money	---In the Money	$6.55In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$143.00	UPSOut of the Money	---Out of the Money	---Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	1,653Out of the Money
UPSIn the Money	---In the Money	---In the Money	$4.70In the Money	$0.00In the Money	---In the Money	103In the Money	Filter Table By Strike Price of$144.00	UPSOut of the Money	---Out of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	94Out of the Money
UPSIn the Money	---In the Money	---In the Money	$4.70In the Money	$0.00In the Money	---In the Money	51In the Money	Filter Table By Strike Price of$145.00	UPSNear the Money	---Near the Money	---Near the Money	$0.40Near the Money	$0.00Near the Money	---Near the Money	423Near the Money
UPSIn the Money	---In the Money	---In the Money	$3.35In the Money	$0.00In the Money	---In the Money	165In the Money	Filter Table By Strike Price of$146.00	UPSNear the Money	---Near the Money	---Near the Money	$0.64Near the Money	$0.00Near the Money	---Near the Money	263Near the Money
UPSUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.63Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	142Underlying issue's last price	Filter Table By Strike Price of$147.00Underlying issue's last price	UPSUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.99Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	271Underlying issue's last price
UPSNear the Money	---Near the Money	---Near the Money	$1.00Near the Money	$0.00Near the Money	---Near the Money	323Near the Money	Filter Table By Strike Price of$148.00	UPSIn the Money	---In the Money	---In the Money	$1.51In the Money	$0.00In the Money	---In the Money	348In the Money
UPSNear the Money	---Near the Money	---Near the Money	$0.63Near the Money	$0.00Near the Money	---Near the Money	371Near the Money	Filter Table By Strike Price of$149.00	UPSIn the Money	---In the Money	---In the Money	$1.74In the Money	$0.00In the Money	---In the Money	324In the Money
UPSNear the Money	---Near the Money	---Near the Money	$0.35Near the Money	$0.00Near the Money	---Near the Money	734Near the Money	Filter Table By Strike Price of$150.00	UPSIn the Money	---In the Money	---In the Money	$2.40In the Money	$0.00In the Money	---In the Money	228In the Money
UPSOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	1,984Out of the Money	Filter Table By Strike Price of$152.50	UPSIn the Money	---In the Money	---In the Money	$4.05In the Money	$0.00In the Money	---In the Money	233In the Money
UPSOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,877Out of the Money	Filter Table By Strike Price of$155.00	UPSIn the Money	---In the Money	---In the Money	$5.85In the Money	$0.00In the Money	---In the Money	42In the Money
UPSOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	650Out of the Money	Filter Table By Strike Price of$157.50	UPSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	436Out of the Money	Filter Table By Strike Price of$160.00	UPSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	133Out of the Money	Filter Table By Strike Price of$162.50	UPSIn the Money	---In the Money	---In the Money	$13.40In the Money	$0.00In the Money	---In the Money	3In the Money
UPSOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money	Filter Table By Strike Price of$165.00	UPSIn the Money	---In the Money	---In the Money	$16.71In the Money	$0.00In the Money	---In the Money	1In the Money
UPSOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$167.50	UPSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$170.00	UPSIn the Money	---In the Money	---In the Money	$21.75In the Money	$0.00In the Money	---In the Money	6In the Money
UPSOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$172.50	UPSIn the Money	---In the Money	---In the Money	$24.20In the Money	$0.00In the Money	---In the Money	4In the Money
UPSOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	581Out of the Money	Filter Table By Strike Price of$175.00	UPSIn the Money	---In the Money	---In the Money	$27.01In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out 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	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out 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	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$190.00	UPSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$195.00	UPSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out 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	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out 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	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out 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	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out 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	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out 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	$0.00In the Money	$0.00In 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)