Stocks Options

LAST PRICE
143.7700
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
143.5000/ 5
Ask / Lots
143.9900/ 5
Open / Previous Close
144.4200 / 143.7700
Day Range
Low 142.7800
High 144.8996
52 Week Range
Low 133.6800
High 192.9800
Volume
3,590,547
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 23.370

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	$63.95In the Money	$0.00In the Money	---In the Money	42In 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	$59.20In the Money	$0.00In the Money	---In the Money	5In 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	$54.10In the Money	$0.00In the Money	---In the Money	28In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	439Out 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	6Out 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	$0.07Out 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	$0.09Out of the Money	$0.08Out of the Money	2Out 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	$0.08Out 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	$4.10In 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	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
UPSIn the Money	---In the Money	---In the Money	$3.40In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$140.00	UPSOut of the Money	---Out of the Money	---Out of the Money	$0.17Out 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	$2.40In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$141.00	UPSNear the Money	---Near the Money	---Near the Money	$0.31Near the Money	$0.00Near the Money	---Near the Money	123Near the Money
UPSIn the Money	---In the Money	---In the Money	$1.65In the Money	$0.00In the Money	---In the Money	47In the Money	Filter Table By Strike Price of$142.00	UPSNear the Money	---Near the Money	---Near the Money	$0.44Near the Money	$0.00Near the Money	---Near the Money	94Near the Money
UPSUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.32Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	7Underlying issue's last price	Filter Table By Strike Price of$143.00Underlying issue's last price	UPSUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.64Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	1,680Underlying issue's last price
UPSNear the Money	---Near the Money	---Near the Money	$0.86Near the Money	$0.00Near the Money	---Near the Money	86Near the Money	Filter Table By Strike Price of$144.00	UPSIn the Money	---In the Money	---In the Money	$1.26In the Money	$0.00In the Money	---In the Money	151In the Money
UPSNear the Money	---Near the Money	---Near the Money	$0.50Near the Money	$0.00Near the Money	---Near the Money	58Near the Money	Filter Table By Strike Price of$145.00	UPSIn the Money	---In the Money	---In the Money	$1.73In the Money	$0.00In the Money	---In the Money	541In the Money
UPSNear the Money	---Near the Money	---Near the Money	$0.26Near the Money	$0.00Near the Money	---Near the Money	222Near the Money	Filter Table By Strike Price of$146.00	UPSIn the Money	---In the Money	---In the Money	$2.76In the Money	$0.00In the Money	---In the Money	404In the Money
UPSOut of the Money	---Out of the Money	---Out of the Money	$0.13Out of the Money	$-0.37Out of the Money	56Out of the Money	162Out of the Money	Filter Table By Strike Price of$147.00	UPSIn the Money	---In the Money	---In the Money	$3.60In the Money	$0.00In the Money	---In the Money	290In 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	419Out of the Money	Filter Table By Strike Price of$148.00	UPSIn the Money	---In the Money	---In the Money	$3.72In the Money	$0.00In the Money	---In the Money	305In 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	417Out of the Money	Filter Table By Strike Price of$149.00	UPSIn the Money	---In the Money	---In the Money	$5.85In the Money	$0.00In the Money	---In the Money	321In 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	720Out of the Money	Filter Table By Strike Price of$150.00	UPSIn the Money	---In the Money	---In the Money	$6.35In the Money	$0.00In the Money	---In the Money	225In 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	2,507Out of the Money	Filter Table By Strike Price of$152.50	UPSIn the Money	---In the Money	---In the Money	$9.35In the Money	$0.00In the Money	---In the Money	211In 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	1,878Out of the Money	Filter Table By Strike Price of$155.00	UPSIn the Money	---In the Money	---In the Money	$12.63In 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	$-0.01Out of the Money	33Out of the Money	427Out 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	315Out 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	183Out of the Money	Filter Table By Strike Price of$162.50	UPSIn the Money	---In the Money	---In the Money	$20.40In the Money	$0.00In the Money	---In the Money	3In the Money
UPSOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money	Filter Table By Strike Price of$165.00	UPSIn the Money	---In the Money	---In the Money	$22.80In the Money	$0.00In the Money	---In the Money	1In the Money
UPSOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	23Out 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	36Out of the Money	Filter Table By Strike Price of$170.00	UPSIn the Money	---In the Money	---In the Money	$25.35In 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	$30.40In 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)