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 14, 2024)
Put Options (expires Friday June 14, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
UPSIn the Money	$57.60In the Money	$60.30In 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	$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	$51.80In the Money	$55.45In 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	$0.12Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UPSIn the Money	$47.35In the Money	$50.20In 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	$0.12Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UPSIn the Money	$41.60In the Money	$45.50In 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	$36.90In the Money	$40.35In 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	$31.80In the Money	$35.50In 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	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UPSIn the Money	$27.30In the Money	$30.40In 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	$21.85In the Money	$24.35In 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	$0.18Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UPSIn the Money	$16.85In the Money	$19.90In the Money	$19.60In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$120.00	UPSOut of the Money	$0.01Out of the Money	$0.28Out of the Money	$0.09Out of the Money	$0.09Out of the Money	2Out of the Money	---Out of the Money
UPSIn the Money	$12.45In the Money	$15.55In 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	$0.06Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.10Out of the Money	4Out of the Money	---Out of the Money
UPSIn the Money	---In the Money	---In the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
UPSIn the Money	---In the Money	---In the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
UPSIn the Money	---In the Money	---In the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
UPSIn the Money	$8.05In the Money	$9.65In 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	$0.26Out of the Money	$0.31Out of the Money	$0.34Out of the Money	$0.01Out of the Money	10Out of the Money	26Out of the Money
UPSIn the Money	$7.85In 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$131.00	UPSOut of the Money	$0.36Out of the Money	$0.55Out of the Money	$0.44Out of the Money	$0.44Out of the Money	3Out of the Money	---Out of the Money
UPSIn the Money	$7.25In the Money	$8.60In the Money	$17.06In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$132.00	UPSOut of the Money	$0.13Out of the Money	$0.58Out of the Money	$0.54Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
UPSIn the Money	$5.55In the Money	$7.90In 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	$0.61Out of the Money	$0.66Out of the Money	$0.70Out of the Money	$-0.02Out of the Money	3Out of the Money	27Out of the Money
UPSIn the Money	$4.45In the Money	$6.60In the Money	$6.70In the Money	$6.70In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$134.00	UPSOut of the Money	$0.76Out of the Money	$0.85Out of the Money	$1.00Out of the Money	$0.25Out of the Money	1Out of the Money	14Out of the Money
UPSIn the Money	$5.00In the Money	$6.20In the Money	$4.75In the Money	$-4.95In the Money	2In the Money	2In the Money	Filter Table By Strike Price of$135.00	UPSOut of the Money	$0.94Out of the Money	$1.11Out of the Money	$1.17Out of the Money	$0.20Out of the Money	21Out of the Money	63Out of the Money
UPSIn the Money	$4.25In the Money	$5.35In the Money	$4.18In the Money	$4.18In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$136.00	UPSNear the Money	$1.18Near the Money	$1.37Near the Money	$1.58Near the Money	$0.24Near the Money	1Near the Money	17Near the Money
UPSIn the Money	$3.60In the Money	$4.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$137.00	UPSNear the Money	$0.95Near the Money	$1.73Near the Money	$1.81Near the Money	$1.31Near the Money	10Near the Money	23Near the Money
UPSUnderlying issue's last price	$3.00Underlying issue's last price	$3.75Underlying issue's last price	$2.81Underlying issue's last price	$2.81Underlying issue's last price	4Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$138.00Underlying issue's last price	UPSUnderlying issue's last price	$1.93Underlying issue's last price	$2.15Underlying issue's last price	$2.20Underlying issue's last price	$0.32Underlying issue's last price	11Underlying issue's last price	46Underlying issue's last price
UPSNear the Money	$2.46Near the Money	$2.69Near the Money	$2.32Near the Money	$-2.13Near the Money	28Near the Money	1Near the Money	Filter Table By Strike Price of$139.00	UPSIn the Money	$2.37In the Money	$2.76In the Money	$2.82In the Money	$0.65In the Money	22In the Money	51In the Money
UPSNear the Money	$1.97Near the Money	$2.59Near the Money	$1.98Near the Money	$-0.63Near the Money	86Near the Money	21Near the Money	Filter Table By Strike Price of$140.00	UPSIn the Money	$2.93In the Money	$3.15In the Money	$3.20In the Money	$0.23In the Money	47In the Money	139In the Money
UPSNear the Money	$1.56Near the Money	$1.84Near the Money	$1.44Near the Money	$-0.71Near the Money	7Near the Money	14Near the Money	Filter Table By Strike Price of$141.00	UPSIn the Money	$2.97In the Money	$3.70In the Money	$4.00In the Money	$0.79In the Money	63In the Money	14In the Money
UPSOut of the Money	$1.20Out of the Money	$1.53Out of the Money	$1.30Out of the Money	$-0.49Out of the Money	3Out of the Money	7Out of the Money	Filter Table By Strike Price of$142.00	UPSIn the Money	$4.15In the Money	$4.40In the Money	$4.65In the Money	$0.75In the Money	108In the Money	54In the Money
UPSOut of the Money	$0.92Out of the Money	$1.75Out of the Money	$0.86Out of the Money	$-0.78Out of the Money	11Out of the Money	3Out of the Money	Filter Table By Strike Price of$143.00	UPSIn the Money	$4.15In the Money	$5.15In the Money	$5.55In the Money	$0.75In the Money	19In the Money	35In the Money
UPSOut of the Money	$0.67Out of the Money	$1.05Out of the Money	$1.29Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$144.00	UPSIn the Money	$4.95In the Money	$6.00In the Money	$5.35In the Money	$0.00In the Money	---In the Money	114In the Money
UPSOut of the Money	$0.49Out of the Money	$0.62Out of the Money	$0.69Out of the Money	$-0.24Out of the Money	14Out of the Money	65Out of the Money	Filter Table By Strike Price of$145.00	UPSIn the Money	$5.75In the Money	$6.95In the Money	$6.89In the Money	$1.26In the Money	5In the Money	39In the Money
UPSOut of the Money	$0.34Out of the Money	$0.47Out of the Money	$0.60Out of the Money	$-0.14Out of the Money	1Out of the Money	13Out of the Money	Filter Table By Strike Price of$146.00	UPSIn the Money	$7.30In the Money	$7.85In the Money	$7.35In the Money	$0.19In the Money	1In the Money	18In the Money
UPSOut of the Money	$0.24Out of the Money	$0.36Out of the Money	$0.40Out of the Money	$-0.16Out of the Money	16Out of the Money	32Out of the Money	Filter Table By Strike Price of$147.00	UPSIn the Money	$7.80In the Money	$8.90In the Money	$7.50In the Money	$0.00In the Money	---In the Money	9In the Money
UPSOut of the Money	$0.16Out of the Money	$0.30Out of the Money	$0.42Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$148.00	UPSIn the Money	$8.90In the Money	$9.85In the Money	$8.72In the Money	$0.00In the Money	---In the Money	17In the Money
UPSOut of the Money	$0.10Out of the Money	$0.41Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$149.00	UPSIn the Money	$9.60In the Money	$11.75In the Money	$5.94In the Money	$0.00In the Money	---In the Money	3In the Money
UPSOut of the Money	$0.09Out of the Money	$0.17Out of the Money	$0.14Out of the Money	$-0.12Out of the Money	15Out of the Money	50Out of the Money	Filter Table By Strike Price of$150.00	UPSIn the Money	$10.45In the Money	$13.30In the Money	$10.06In the Money	$0.00In the Money	---In the Money	8In the Money
UPSOut of the Money	$0.05Out of the Money	$0.22Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	168Out of the Money	Filter Table By Strike Price of$152.50	UPSIn the Money	$12.65In the Money	$14.50In the Money	$3.50In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	$0.05Out of the Money	$1.25Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money	Filter Table By Strike Price of$155.00	UPSIn the Money	$15.25In the Money	$17.35In the Money	$8.70In the Money	$0.00In the Money	---In the Money	2In the Money
UPSOut of the Money	$0.01Out of the Money	$0.29Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	105Out of the Money	Filter Table By Strike Price of$157.50	UPSIn the Money	$17.30In the Money	$19.25In the Money	$19.25In the Money	$19.25In the Money	1In the Money	---In the Money
UPSOut of the Money	$0.01Out of the Money	$0.40Out of the Money	$0.07Out of the Money	$-0.20Out of the Money	3Out of the Money	25Out of the Money	Filter Table By Strike Price of$160.00	UPSIn the Money	$20.65In the Money	$22.85In 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	$1.30Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money	Filter Table By Strike Price of$162.50	UPSIn the Money	$23.00In the Money	$24.55In the Money	$20.35In the Money	$0.00In the Money	---In the Money	4In the Money
UPSOut of the Money	$0.01Out of the Money	$2.02Out 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$165.00	UPSIn the Money	$25.15In the Money	$28.30In 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	$0.19Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money	Filter Table By Strike Price of$167.50	UPSIn the Money	$27.75In the Money	$30.55In 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	$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$170.00	UPSIn the Money	$30.35In the Money	$33.10In 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	$2.02Out 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	$32.60In the Money	$35.95In 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	$1.45Out 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	$35.25In the Money	$38.50In 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$180.00	UPSIn the Money	$39.85In the Money	$43.55In 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	$2.12Out 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	$45.10In the Money	$48.30In 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	$2.14Out 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	$50.10In the Money	$53.40In 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	$2.14Out 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	$54.95In the Money	$58.90In 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	$0.15Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$200.00	UPSIn the Money	$59.95In the Money	$63.90In 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	$2.14Out 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	$65.00In the Money	$68.00In 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$210.00	UPSIn the Money	$70.50In the Money	$73.40In 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	$75.10In the Money	$78.50In 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	$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	$79.80In the Money	$83.75In 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 14, 2024)

Put Options (expires Friday June 14, 2024)