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 June 07, 2024)
Put Options (expires Friday June 07, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
UPSIn the Money	$56.60In the Money	$58.90In the Money	$58.65In the Money	$-0.90In the Money	5In the Money	19In the Money	Filter Table By Strike Price of$80.00	UPSOut of the Money	$0.00Out of the Money	$1.99Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UPSIn the Money	$51.60In the Money	$55.20In 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	$0.00Out of the Money	$1.99Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UPSIn the Money	$47.30In the Money	$50.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	UPSOut of the Money	$0.00Out of the Money	$2.07Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UPSIn the Money	$42.00In the Money	$45.20In 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	$0.00Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UPSIn the Money	$37.25In the Money	$40.20In 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	$0.00Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UPSIn the Money	$32.25In the Money	$35.25In 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	$0.00Out of the Money	$2.07Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UPSIn the Money	$27.55In the Money	$30.25In 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	$0.00Out of the Money	$1.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UPSIn the Money	$22.80In the Money	$25.75In 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	$0.00Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UPSIn the Money	$16.70In the Money	$19.95In the Money	$20.25In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$120.00	UPSOut of the Money	$0.00Out of the Money	$1.25Out of the Money	$1.09Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
UPSIn the Money	$12.00In the Money	$15.50In 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	$0.01Out of the Money	$0.80Out of the Money	$0.81Out of the Money	$0.73Out of the Money	1Out of the Money	3Out 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	$0.00Out 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$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	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$129.00	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	$8.35In the Money	$10.85In the Money	$10.40In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$130.00	UPSOut of the Money	$0.11Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$0.08Out of the Money	5Out of the Money	13Out of the Money
UPSIn the Money	$7.70In the Money	$9.20In 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	$0.15Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
UPSIn the Money	$6.80In the Money	$7.95In the Money	$9.65In the Money	$-0.10In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$132.00	UPSOut of the Money	$0.21Out of the Money	$0.26Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
UPSIn the Money	$6.05In the Money	$7.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$133.00	UPSOut of the Money	$0.14Out of the Money	$0.36Out of the Money	$0.37Out of the Money	$-0.10Out of the Money	1Out of the Money	11Out of the Money
UPSIn the Money	$4.75In the Money	$6.30In the Money	$4.95In the Money	$4.95In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$134.00	UPSOut of the Money	$0.42Out of the Money	$0.48Out of the Money	$0.55Out of the Money	$0.11Out of the Money	9Out of the Money	16Out of the Money
UPSIn the Money	$4.40In the Money	$5.35In the Money	$4.30In the Money	$-2.00In the Money	1In the Money	4In the Money	Filter Table By Strike Price of$135.00	UPSOut of the Money	$0.60Out of the Money	$0.67Out of the Money	$0.75Out of the Money	$0.05Out of the Money	1,624Out of the Money	1,555Out of the Money
UPSIn the Money	$3.65In the Money	$4.40In the Money	$3.50In the Money	$-2.00In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$136.00	UPSNear the Money	$0.66Near the Money	$1.03Near the Money	$1.07Near the Money	$0.25Near the Money	58Near the Money	10Near the Money
UPSIn the Money	$2.97In the Money	$3.15In the Money	$2.80In the Money	$-1.55In the Money	63In the Money	3In the Money	Filter Table By Strike Price of$137.00	UPSNear the Money	$1.06Near the Money	$1.21Near the Money	$1.42Near the Money	$0.14Near the Money	39Near the Money	15Near the Money
UPSUnderlying issue's last price	$2.34Underlying issue's last price	$2.62Underlying issue's last price	$2.17Underlying issue's last price	$-1.78Underlying issue's last price	59Underlying issue's last price	1Underlying issue's last price	Filter Table By Strike Price of$138.00Underlying issue's last price	UPSUnderlying issue's last price	$1.41Underlying issue's last price	$1.62Underlying issue's last price	$1.76Underlying issue's last price	$0.19Underlying issue's last price	36Underlying issue's last price	37Underlying issue's last price
UPSNear the Money	$1.82Near the Money	$1.96Near the Money	$1.79Near the Money	$-0.84Near the Money	17Near the Money	2Near the Money	Filter Table By Strike Price of$139.00	UPSIn the Money	$1.91In the Money	$2.07In the Money	$2.25In the Money	$0.22In the Money	121In the Money	57In the Money
UPSNear the Money	$1.37Near the Money	$1.54Near the Money	$1.34Near the Money	$-0.71Near the Money	96Near the Money	13Near the Money	Filter Table By Strike Price of$140.00	UPSIn the Money	$2.48In the Money	$2.64In the Money	$2.76In the Money	$0.29In the Money	1,720In the Money	1,641In the Money
UPSNear the Money	$0.98Near the Money	$1.13Near the Money	$1.05Near the Money	$-1.11Near the Money	37Near the Money	8Near the Money	Filter Table By Strike Price of$141.00	UPSIn the Money	$3.10In the Money	$3.25In the Money	$3.30In the Money	$0.86In the Money	138In the Money	20In the Money
UPSOut of the Money	$0.69Out of the Money	$0.81Out of the Money	$0.73Out of the Money	$-0.55Out of the Money	26Out of the Money	44Out of the Money	Filter Table By Strike Price of$142.00	UPSIn the Money	$3.35In the Money	$4.00In the Money	$4.35In the Money	$0.85In the Money	49In the Money	35In the Money
UPSOut of the Money	$0.46Out of the Money	$0.61Out of the Money	$0.43Out of the Money	$-0.48Out of the Money	19Out of the Money	23Out of the Money	Filter Table By Strike Price of$143.00	UPSIn the Money	$3.70In the Money	$4.80In the Money	$5.16In the Money	$0.81In the Money	8In the Money	43In the Money
UPSOut of the Money	$0.30Out of the Money	$1.54Out of the Money	$0.38Out of the Money	$-0.27Out of the Money	393Out of the Money	163Out of the Money	Filter Table By Strike Price of$144.00	UPSIn the Money	$5.00In the Money	$5.65In the Money	$5.98In the Money	$0.68In the Money	4In the Money	147In the Money
UPSOut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.22Out of the Money	$-0.30Out of the Money	21Out of the Money	65Out of the Money	Filter Table By Strike Price of$145.00	UPSIn the Money	$5.50In the Money	$6.60In the Money	$6.53In the Money	$0.78In the Money	104In the Money	128In the Money
UPSOut of the Money	$0.14Out of the Money	$0.20Out of the Money	$0.18Out of the Money	$-0.28Out of the Money	3Out of the Money	26Out of the Money	Filter Table By Strike Price of$146.00	UPSIn the Money	$6.45In the Money	$7.65In the Money	$6.65In the Money	$0.50In the Money	2In the Money	138In the Money
UPSOut of the Money	$0.10Out of the Money	$0.16Out of the Money	$0.13Out of the Money	$-0.16Out of the Money	7Out of the Money	31Out of the Money	Filter Table By Strike Price of$147.00	UPSIn the Money	$7.85In the Money	$9.10In the Money	$7.75In the Money	$0.00In the Money	---In the Money	23In the Money
UPSOut of the Money	$0.08Out of the Money	$0.94Out of the Money	$0.13Out of the Money	$-0.08Out of the Money	5Out of the Money	57Out of the Money	Filter Table By Strike Price of$148.00	UPSIn the Money	$8.45In the Money	$10.25In the Money	$6.50In the Money	$0.00In the Money	---In the Money	15In the Money
UPSOut of the Money	$0.07Out of the Money	$0.12Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	83Out of the Money	Filter Table By Strike Price of$149.00	UPSIn the Money	$9.70In the Money	$11.15In the Money	$4.14In the Money	$0.00In the Money	---In the Money	21In the Money
UPSOut of the Money	$0.05Out of the Money	$0.28Out of the Money	$0.05Out of the Money	$-0.06Out of the Money	1,545Out of the Money	1,616Out of the Money	Filter Table By Strike Price of$150.00	UPSIn the Money	$10.80In the Money	$11.60In the Money	$11.65In the Money	$1.45In the Money	3In the Money	26In the Money
UPSOut of the Money	$0.02Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$0.02Out of the Money	3Out of the Money	139Out of the Money	Filter Table By Strike Price of$152.50	UPSIn the Money	$12.90In the Money	$15.40In the Money	$3.75In the Money	$0.00In the Money	---In the Money	1In the Money
UPSOut of the Money	$0.02Out of the Money	$0.23Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	10Out of the Money	589Out of the Money	Filter Table By Strike Price of$155.00	UPSIn the Money	$15.20In the Money	$17.80In the Money	$6.56In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	$0.02Out of the Money	$0.32Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money	Filter Table By Strike Price of$157.50	UPSIn the Money	$17.40In the Money	$19.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	$0.01Out of the Money	$1.29Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$160.00	UPSIn the Money	$20.10In the Money	$21.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	$0.02Out of the Money	$0.38Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$162.50	UPSIn the Money	$22.90In the Money	$24.25In the Money	$12.81In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	$0.01Out of the Money	$1.13Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$165.00	UPSIn the Money	$25.30In the Money	$27.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	$0.00Out of the Money	$1.99Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$167.50	UPSIn the Money	$27.60In the Money	$31.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	$0.00Out of the Money	$1.70Out 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$170.00	UPSIn the Money	$30.10In the Money	$33.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	$0.00Out of the Money	$1.68Out 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	$32.55In the Money	$35.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	$0.00Out of the Money	$2.05Out 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$175.00	UPSIn the Money	$35.00In the Money	$38.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	$0.00Out of the Money	$1.90Out 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	$40.05In the Money	$43.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	$0.00Out of the Money	$1.87Out 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	$45.55In the Money	$47.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	$0.00Out of the Money	$2.13Out 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$190.00	UPSIn the Money	$49.95In the Money	$53.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	$0.00Out of the Money	$1.27Out 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$195.00	UPSIn the Money	$54.95In the Money	$59.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	$0.00Out of the Money	$2.13Out 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	$60.00In the Money	$62.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	$0.00Out of the Money	$2.13Out 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	$64.90In the Money	$67.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	$0.00Out of the Money	$2.13Out 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	$70.05In the Money	$72.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	$0.00Out of the Money	$2.13Out 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	$75.35In the Money	$78.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	$0.00Out of the Money	$2.13Out 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	$79.75In the Money	$83.35In 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 June 07, 2024)

Put Options (expires Friday June 07, 2024)