Stocks Options

LAST PRICE
146.3700
TODAY'S CHANGE (%)
Trending Down-0.7200 (-0.4895%)

Bid / Lots
146.3500/ 1
Ask / Lots
146.3900/ 1
Open / Previous Close
146.1200 / 147.0900
Day Range
Low 145.9200
High 147.2600
52 Week Range
Low 133.6800
High 192.9800
Volume
929,914
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 23.368

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	$64.30In the Money	$68.30In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UPSIn the Money	$59.45In the Money	$62.80In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UPSIn the Money	$54.50In the Money	$58.20In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UPSIn the Money	$49.35In the Money	$53.20In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UPSIn the Money	$44.45In the Money	$48.25In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UPSIn the Money	$39.50In the Money	$43.20In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UPSIn the Money	$34.40In the Money	$38.20In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UPSIn the Money	$29.35In the Money	$33.25In 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	$0.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UPSIn the Money	$24.55In the Money	$28.25In 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	$0.00Out of the Money	$0.75Out of the Money	$1.09Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
UPSIn the Money	$20.10In the Money	$21.60In 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	$0.50Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
UPSIn the Money	$14.95In the Money	$16.80In 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	$0.70Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
UPSIn the Money	$14.25In the Money	$15.65In 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	$0.19Out of the Money	$0.22Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
UPSIn the Money	$13.20In the Money	$14.60In 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	$0.22Out of the Money	$0.26Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
UPSIn the Money	$12.10In the Money	$13.55In 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	$0.29Out of the Money	$0.32Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
UPSIn the Money	$11.40In the Money	$12.90In 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	$0.34Out of the Money	$0.39Out of the Money	$0.78Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
UPSIn the Money	$10.50In the Money	$11.65In 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	$0.42Out of the Money	$0.47Out of the Money	$0.51Out of the Money	$-0.02Out of the Money	30Out of the Money	3Out of the Money
UPSIn the Money	$9.60In the Money	$10.75In 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	$0.52Out of the Money	$1.49Out of the Money	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
UPSIn the Money	$8.50In the Money	$9.85In 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	$0.65Out of the Money	$1.03Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
UPSIn the Money	$7.65In the Money	$8.60In 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	$0.80Out of the Money	$1.34Out of the Money	$1.05Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
UPSIn the Money	$7.15In the Money	$7.65In 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	$0.97Out of the Money	$1.38Out of the Money	$0.91Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
UPSIn the Money	$5.95In the Money	$6.80In the Money	$7.45In the Money	$0.00In the Money	---In the Money	150In the Money	Filter Table By Strike Price of$140.00	UPSOut of the Money	$1.12Out of the Money	$1.31Out of the Money	$1.29Out of the Money	$0.09Out of the Money	10Out of the Money	78Out of the Money
UPSIn the Money	$5.15In the Money	$6.00In 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	$1.35Out of the Money	$1.71Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
UPSIn the Money	$5.10In the Money	$5.25In the Money	$6.25In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$142.00	UPSOut of the Money	$1.73Out of the Money	$1.83Out of the Money	$1.66Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
UPSIn the Money	$4.45In the Money	$4.60In the Money	$5.25In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$143.00	UPSOut of the Money	$2.07Out of the Money	$2.17Out of the Money	$2.11Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
UPSIn the Money	$3.80In the Money	$4.00In the Money	$4.60In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$144.00	UPSNear the Money	$2.46Near the Money	$2.57Near the Money	$2.50Near the Money	$0.00Near the Money	---Near the Money	108Near the Money
UPSIn the Money	$3.30In the Money	$3.40In the Money	$3.76In the Money	$0.00In the Money	---In the Money	33In the Money	Filter Table By Strike Price of$145.00	UPSNear the Money	$2.89Near the Money	$3.05Near the Money	$3.10Near the Money	$0.36Near the Money	13Near the Money	7Near the Money
UPSUnderlying issue's last price	$2.78Underlying issue's last price	$2.88Underlying issue's last price	$3.15Underlying issue's last price	$-0.21Underlying issue's last price	1Underlying issue's last price	2Underlying issue's last price	Filter Table By Strike Price of$146.00Underlying issue's last price	UPSUnderlying issue's last price	$3.40Underlying issue's last price	$3.55Underlying issue's last price	$3.45Underlying issue's last price	$0.20Underlying issue's last price	12Underlying issue's last price	20Underlying issue's last price
UPSNear the Money	$2.33Near the Money	$2.52Near the Money	$2.30Near the Money	$-0.48Near the Money	7Near the Money	16Near the Money	Filter Table By Strike Price of$147.00	UPSIn the Money	$3.90In the Money	$4.10In the Money	$3.76In the Money	$0.00In the Money	---In the Money	4In the Money
UPSNear the Money	$1.90Near the Money	$2.00Near the Money	$1.87Near the Money	$-0.23Near the Money	1Near the Money	16Near the Money	Filter Table By Strike Price of$148.00	UPSIn the Money	$4.50In the Money	$4.70In the Money	$4.29In the Money	$0.00In the Money	---In the Money	3In the Money
UPSNear the Money	$1.57Near the Money	$1.64Near the Money	$1.82Near the Money	$-0.07Near the Money	1Near the Money	30Near the Money	Filter Table By Strike Price of$149.00	UPSIn the Money	$5.20In the Money	$5.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	$1.27Out of the Money	$1.34Out of the Money	$1.31Out of the Money	$-0.19Out of the Money	3Out of the Money	57Out of the Money	Filter Table By Strike Price of$150.00	UPSIn the Money	$5.60In the Money	$6.65In the Money	$6.53In the Money	$0.00In the Money	---In the Money	1In the Money
UPSOut of the Money	$0.70Out of the Money	$0.79Out of the Money	$0.74Out of the Money	$-0.16Out of the Money	5Out of the Money	33Out of the Money	Filter Table By Strike Price of$152.50	UPSIn the Money	$7.90In the Money	$9.20In the Money	$6.50In the Money	$0.00In the Money	---In the Money	1In the Money
UPSOut of the Money	$0.37Out of the Money	$0.45Out of the Money	$0.53Out of the Money	$0.00Out of the Money	---Out of the Money	299Out of the Money	Filter Table By Strike Price of$155.00	UPSIn the Money	$9.85In the Money	$10.50In the Money	$9.26In the Money	$0.00In the Money	---In the Money	3In the Money
UPSOut of the Money	$0.16Out of the Money	$0.27Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$157.50	UPSIn the Money	$11.85In the Money	$14.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	$0.08Out of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$160.00	UPSIn the Money	$14.40In 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	$0.50Out of the Money	$0.21Out 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	$16.80In the Money	$18.05In 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	$1.36Out 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	$19.30In the Money	$20.45In 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	$0.50Out 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	$21.45In the Money	$22.80In 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	$23.35In the Money	$27.20In 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	$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	$28.75In the Money	$32.15In 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	$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	$33.75In the Money	$37.15In 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	$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	$38.35In the Money	$42.20In 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	$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	$44.05In the Money	$46.95In 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	$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$195.00	UPSIn the Money	$48.75In the Money	$52.15In 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	$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$200.00	UPSIn the Money	$53.95In the Money	$57.15In 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	$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$205.00	UPSIn the Money	$58.85In the Money	$62.10In 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	$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$210.00	UPSIn the Money	$63.75In the Money	$67.15In 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	$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$215.00	UPSIn the Money	$68.80In the Money	$72.10In 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	$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$220.00	UPSIn the Money	$73.25In the Money	$77.20In 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)