Stocks Options

LAST PRICE
149.9300
TODAY'S CHANGE (%)
Trending Down-0.6700 (-0.4449%)

Bid / Lots
149.9000/ 2
Ask / Lots
149.9600/ 1
Open / Previous Close
151.4100 / 150.6000
Day Range
Low 149.3650
High 153.4203
52 Week Range
Low 133.6800
High 192.9800
Volume
1,709,668
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 23.486

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	$68.75In the Money	$71.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	UPSOut of the Money	$0.00Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UPSIn the Money	$63.70In the Money	$66.85In 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	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UPSIn the Money	$58.85In the Money	$61.85In 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	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UPSIn the Money	$53.85In the Money	$56.85In 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	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UPSIn the Money	$48.90In the Money	$51.85In 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	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UPSIn the Money	$43.60In the Money	$46.95In 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	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UPSIn the Money	$39.40In the Money	$41.95In 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	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UPSIn the Money	$34.20In the Money	$36.95In 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	$29.50In the Money	$32.00In the Money	$27.35In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$120.00	UPSOut of the Money	$0.01Out of the Money	$1.28Out of the Money	$1.09Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
UPSIn the Money	$24.40In the Money	$27.00In 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	$1.28Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
UPSIn the Money	$20.35In the Money	$21.65In 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	$0.01Out of the Money	$0.38Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
UPSIn the Money	$19.15In the Money	$20.95In 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	$0.01Out of the Money	$0.75Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
UPSIn the Money	$18.20In the Money	$20.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$132.00	UPSOut of the Money	$0.01Out of the Money	$0.25Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
UPSIn the Money	$17.40In the Money	$19.10In 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	$0.04Out of the Money	$0.75Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
UPSIn the Money	$16.40In the Money	$18.00In 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	$0.05Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
UPSIn the Money	$15.45In the Money	$17.20In 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	$0.05Out of the Money	$0.75Out of the Money	$0.51Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
UPSIn the Money	$13.60In the Money	$16.10In 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	$0.06Out of the Money	$0.75Out of the Money	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
UPSIn the Money	$12.25In the Money	$14.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$137.00	UPSOut of the Money	$0.20Out of the Money	$0.24Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
UPSIn the Money	$11.90In the Money	$13.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$138.00	UPSOut of the Money	$0.24Out of the Money	$0.28Out of the Money	$0.48Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
UPSIn the Money	$10.80In the Money	$11.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$139.00	UPSOut of the Money	$0.30Out of the Money	$0.34Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
UPSIn the Money	$10.10In the Money	$11.10In the Money	$7.45In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$140.00	UPSOut of the Money	$0.38Out of the Money	$0.42Out of the Money	$0.21Out of the Money	$-0.14Out of the Money	1Out of the Money	98Out of the Money
UPSIn the Money	$8.80In the Money	$10.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$141.00	UPSOut of the Money	$0.47Out of the Money	$0.51Out of the Money	$0.69Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
UPSIn the Money	$8.90In the Money	$9.20In the Money	$10.46In the Money	$1.46In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$142.00	UPSOut of the Money	$0.58Out of the Money	$0.63Out of the Money	$0.36Out of the Money	$-1.02Out of the Money	1Out of the Money	8Out of the Money
UPSIn the Money	$6.40In the Money	$8.30In the Money	$10.20In the Money	$2.00In the Money	2In the Money	4In the Money	Filter Table By Strike Price of$143.00	UPSOut of the Money	$0.70Out of the Money	$0.77Out of the Money	$1.55Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
UPSIn the Money	$7.25In the Money	$7.50In the Money	$7.35In the Money	$0.00In the Money	---In the Money	33In the Money	Filter Table By Strike Price of$144.00	UPSOut of the Money	$0.87Out of the Money	$0.95Out of the Money	$0.73Out of the Money	$-0.19Out of the Money	2Out of the Money	105Out of the Money
UPSIn the Money	$4.90In the Money	$6.70In the Money	$5.50In the Money	$0.00In the Money	---In the Money	38In the Money	Filter Table By Strike Price of$145.00	UPSOut of the Money	$1.08Out of the Money	$1.15Out of the Money	$0.97Out of the Money	$-0.22Out of the Money	2Out of the Money	17Out of the Money
UPSIn the Money	$4.35In the Money	$5.95In the Money	$4.15In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$146.00	UPSOut of the Money	$1.32Out of the Money	$1.40Out of the Money	$1.44Out of the Money	$0.00Out of the Money	---Out of the Money	123Out of the Money
UPSIn the Money	$5.05In the Money	$5.20In the Money	$4.19In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$147.00	UPSNear the Money	$1.60Near the Money	$1.70Near the Money	$1.40Near the Money	$-0.47Near the Money	1Near the Money	9Near the Money
UPSIn the Money	$4.35In the Money	$4.55In the Money	$4.10In the Money	$0.00In the Money	---In the Money	44In the Money	Filter Table By Strike Price of$148.00	UPSNear the Money	$1.93Near the Money	$2.04Near the Money	$1.66Near the Money	$-0.06Near the Money	8Near the Money	6Near the Money
UPSUnderlying issue's last price	$3.75Underlying issue's last price	$3.90Underlying issue's last price	$3.70Underlying issue's last price	$0.71Underlying issue's last price	8Underlying issue's last price	33Underlying issue's last price	Filter Table By Strike Price of$149.00Underlying issue's last price	UPSUnderlying issue's last price	$2.30Underlying issue's last price	$2.43Underlying issue's last price	$1.34Underlying issue's last price	$1.34Underlying issue's last price	5Underlying issue's last price	---Underlying issue's last price
UPSNear the Money	$3.20Near the Money	$3.35Near the Money	$4.58Near the Money	$1.33Near the Money	3Near the Money	76Near the Money	Filter Table By Strike Price of$150.00	UPSIn the Money	$2.73In the Money	$2.87In the Money	$2.50In the Money	$-0.50In the Money	16In the Money	2In the Money
UPSNear the Money	$2.00Near the Money	$2.15Near the Money	$2.87Near the Money	$0.95Near the Money	13Near the Money	54Near the Money	Filter Table By Strike Price of$152.50	UPSIn the Money	$4.05In the Money	$4.25In the Money	$3.75In the Money	$-2.75In the Money	2In the Money	1In the Money
UPSOut of the Money	$1.21Out of the Money	$1.28Out of the Money	$1.24Out of the Money	$-0.01Out of the Money	302Out of the Money	356Out of the Money	Filter Table By Strike Price of$155.00	UPSIn the Money	$5.70In the Money	$5.95In the Money	$9.26In the Money	$0.00In the Money	---In the Money	3In the Money
UPSOut of the Money	$0.66Out of the Money	$0.72Out of the Money	$0.60Out of the Money	$0.25Out of the Money	21Out of the Money	35Out of the Money	Filter Table By Strike Price of$157.50	UPSIn the Money	$7.75In the Money	$8.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	$0.33Out of the Money	$0.40Out of the Money	$0.39Out of the Money	$0.04Out of the Money	19Out of the Money	25Out of the Money	Filter Table By Strike Price of$160.00	UPSIn the Money	$9.95In the Money	$11.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	$0.15Out of the Money	$0.22Out of the Money	$0.37Out of the Money	$0.30Out of the Money	1Out of the Money	4Out of the Money	Filter Table By Strike Price of$162.50	UPSIn the Money	$12.25In the Money	$13.75In 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	$0.21Out 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	$14.85In the Money	$16.40In 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	$0.75Out 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$167.50	UPSIn the Money	$17.45In the Money	$18.35In 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	$0.75Out 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	$19.95In the Money	$21.00In 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	$0.75Out 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	$24.60In the Money	$26.05In 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	$0.75Out 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	$28.60In the Money	$31.30In 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	$0.75Out 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	$33.75In the Money	$36.50In 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	$0.75Out 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	$38.50In the Money	$41.50In 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	$1.30Out 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$195.00	UPSIn the Money	$43.75In the Money	$46.30In 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	$1.29Out 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	$48.50In the Money	$51.50In 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	$1.29Out 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	$53.75In the Money	$56.50In 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	$1.29Out 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	$58.75In the Money	$61.45In 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	$1.28Out 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	$63.50In the Money	$66.50In 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	$1.28Out 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	$68.45In the Money	$71.55In 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)