Stocks Options

LAST PRICE
138.9300
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
136.5000/ 10
Ask / Lots
140.2100/ 3
Open / Previous Close
0.0000 / 138.9300
Day Range
---
52 Week Range
Low 133.5800
High 192.9800
Volume
281
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 23.697

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday June 21, 2024)
Put Options (expires Friday June 21, 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	$64.15In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$70.00	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	22Out of the Money
UPSIn the Money	---In the Money	---In the Money	$63.85In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$75.00	UPSOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	155Out of the Money
UPSIn the Money	---In the Money	---In the Money	$54.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$80.00	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	41Out of the Money
UPSIn the Money	---In the Money	---In the Money	$72.55In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	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	27Out of the Money
UPSIn the Money	---In the Money	---In the Money	$57.25In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	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	97Out of the Money
UPSIn the Money	---In the Money	---In the Money	$41.48In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$95.00	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	1,122Out of the Money
UPSIn the Money	---In the Money	---In the Money	$35.70In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$100.00	UPSOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	704Out of the Money
UPSIn the Money	---In the Money	---In the Money	$42.50In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	153Out of the Money
UPSIn the Money	---In the Money	---In the Money	$37.70In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	175Out of the Money
UPSIn the Money	---In the Money	---In the Money	$30.82In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$115.00	UPSOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	2,644Out of the Money
UPSIn the Money	---In the Money	---In the Money	$17.99In the Money	$0.00In the Money	---In the Money	33In the Money	Filter Table By Strike Price of$120.00	UPSOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	941Out of the Money
UPSIn the Money	---In the Money	---In the Money	$13.20In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$125.00	UPSOut of the Money	---Out of the Money	---Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	2,232Out of the Money
UPSIn the Money	---In the Money	---In the Money	$9.30In the Money	$0.00In the Money	---In the Money	153In the Money	Filter Table By Strike Price of$130.00	UPSOut of the Money	---Out of the Money	---Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	2,452Out of the Money
UPSIn the Money	---In the Money	---In the Money	$5.30In the Money	$0.00In the Money	---In the Money	232In the Money	Filter Table By Strike Price of$135.00	UPSOut of the Money	---Out of the Money	---Out of the Money	$1.26Out of the Money	$0.00Out of the Money	---Out of the Money	2,277Out of the Money
UPSIn the Money	---In the Money	---In the Money	$4.70In the Money	$0.00In the Money	---In the Money	2,677In the Money	Filter Table By Strike Price of$136.00	UPSNear the Money	---Near the Money	---Near the Money	$1.79Near the Money	$0.00Near the Money	---Near the Money	601Near the Money
UPSIn the Money	---In the Money	---In the Money	$4.05In the Money	$0.00In the Money	---In the Money	160In the Money	Filter Table By Strike Price of$137.00	UPSNear the Money	---Near the Money	---Near the Money	$1.92Near the Money	$0.00Near the Money	---Near the Money	423Near the Money
UPSUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$3.55Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	109Underlying issue's last price	Filter Table By Strike Price of$138.00Underlying issue's last price	UPSUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$2.52Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	363Underlying issue's last price
UPSNear the Money	---Near the Money	---Near the Money	$2.87Near the Money	$0.00Near the Money	---Near the Money	315Near the Money	Filter Table By Strike Price of$139.00	UPSIn the Money	---In the Money	---In the Money	$2.71In the Money	$0.00In the Money	---In the Money	600In the Money
UPSNear the Money	---Near the Money	---Near the Money	$2.35Near the Money	$0.00Near the Money	---Near the Money	780Near the Money	Filter Table By Strike Price of$140.00	UPSIn the Money	---In the Money	---In the Money	$3.15In the Money	$0.00In the Money	---In the Money	4,960In the Money
UPSNear the Money	---Near the Money	---Near the Money	$1.92Near the Money	$0.00Near the Money	---Near the Money	137Near the Money	Filter Table By Strike Price of$141.00	UPSIn the Money	---In the Money	---In the Money	$3.90In the Money	$0.00In the Money	---In the Money	42In the Money
UPSOut of the Money	---Out of the Money	---Out of the Money	$1.60Out of the Money	$0.00Out of the Money	---Out of the Money	169Out of the Money	Filter Table By Strike Price of$142.00	UPSIn the Money	---In the Money	---In the Money	$6.30In the Money	$0.00In the Money	---In the Money	290In the Money
UPSOut of the Money	---Out of the Money	---Out of the Money	$1.25Out of the Money	$0.00Out of the Money	---Out of the Money	264Out of the Money	Filter Table By Strike Price of$143.00	UPSIn the Money	---In the Money	---In the Money	$6.60In the Money	$0.00In the Money	---In the Money	103In the Money
UPSOut of the Money	---Out of the Money	---Out of the Money	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	99Out of the Money	Filter Table By Strike Price of$144.00	UPSIn the Money	---In the Money	---In the Money	$8.13In the Money	$0.00In the Money	---In the Money	167In the Money
UPSOut of the Money	---Out of the Money	---Out of the Money	$0.76Out of the Money	$0.00Out of the Money	---Out of the Money	1,865Out of the Money	Filter Table By Strike Price of$145.00	UPSIn the Money	---In the Money	---In the Money	$7.11In the Money	$0.00In the Money	---In the Money	1,974In the Money
UPSOut of the Money	---Out of the Money	---Out of the Money	$0.58Out of the Money	$0.00Out of the Money	---Out of the Money	395Out of the Money	Filter Table By Strike Price of$146.00	UPSIn the Money	---In the Money	---In the Money	$8.56In the Money	$0.00In the Money	---In the Money	93In the Money
UPSOut of the Money	---Out of the Money	---Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	122Out of the Money	Filter Table By Strike Price of$147.00	UPSIn the Money	---In the Money	---In the Money	$8.79In the Money	$0.00In the Money	---In the Money	22In the Money
UPSOut of the Money	---Out of the Money	---Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	272Out of the Money	Filter Table By Strike Price of$148.00	UPSIn the Money	---In the Money	---In the Money	$12.05In the Money	$0.00In the Money	---In the Money	20In the Money
UPSOut of the Money	---Out of the Money	---Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	216Out of the Money	Filter Table By Strike Price of$149.00	UPSIn the Money	---In the Money	---In the Money	$13.10In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	---Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	3,414Out of the Money	Filter Table By Strike Price of$150.00	UPSIn the Money	---In the Money	---In the Money	$11.40In the Money	$0.00In the Money	---In the Money	558In the Money
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	231Out of the Money	Filter Table By Strike Price of$152.50	UPSIn the Money	---In the Money	---In the Money	$12.05In the Money	$0.00In the Money	---In the Money	3In the Money
UPSOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3,041Out of the Money	Filter Table By Strike Price of$155.00	UPSIn the Money	---In the Money	---In the Money	$18.75In the Money	$0.00In the Money	---In the Money	11In the Money
UPSOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	143Out 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4,181Out of the Money	Filter Table By Strike Price of$160.00	UPSIn the Money	---In the Money	---In the Money	$23.59In the Money	$0.00In the Money	---In the Money	6In the Money
UPSOut of the Money	---Out of the Money	---Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money	Filter Table By Strike Price of$162.50	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	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	2,634Out of the Money	Filter Table By Strike Price of$165.00	UPSIn the Money	---In the Money	---In the Money	$28.55In 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$167.50	UPSIn the Money	---In the Money	---In the Money	$22.80In 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	3,289Out of the Money	Filter Table By Strike Price of$170.00	UPSIn the Money	---In the Money	---In the Money	$33.35In the Money	$0.00In the Money	---In the Money	3In the Money
UPSOut of the Money	---Out of the Money	---Out of the Money	$0.00Out 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	$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	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	3,304Out of the Money	Filter Table By Strike Price of$175.00	UPSIn the Money	---In the Money	---In the Money	$36.65In the Money	$0.00In the Money	---In the Money	637In the Money
UPSOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	6,126Out of the Money	Filter Table By Strike Price of$180.00	UPSIn the Money	---In the Money	---In the Money	$33.85In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2,876Out of the Money	Filter Table By Strike Price of$185.00	UPSIn the Money	---In the Money	---In the Money	$36.74In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,230Out of the Money	Filter Table By Strike Price of$190.00	UPSIn the Money	---In the Money	---In the Money	$41.76In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	287Out of the Money	Filter Table By Strike Price of$195.00	UPSIn the Money	---In the Money	---In the Money	$46.54In 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	528Out of the Money	Filter Table By Strike Price of$200.00	UPSIn the Money	---In the Money	---In the Money	$51.56In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money	Filter Table By Strike Price of$210.00	UPSIn the Money	---In the Money	---In the Money	$55.75In 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	65Out of the Money	Filter Table By Strike Price of$220.00	UPSIn the Money	---In the Money	---In the Money	$59.72In 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	339Out of the Money	Filter Table By Strike Price of$230.00	UPSIn the Money	---In the Money	---In the Money	$73.65In 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	32Out of the Money	Filter Table By Strike Price of$240.00	UPSIn the Money	---In the Money	---In the Money	$94.00In 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	78Out of the Money	Filter Table By Strike Price of$250.00	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	114Out of the Money	Filter Table By Strike Price of$260.00	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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$270.00	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$280.00	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 June 21, 2024)

Put Options (expires Friday June 21, 2024)