Stocks Options

LAST PRICE
137.6400
TODAY'S CHANGE (%)
Trending Up0.0800 (0.0582%)

Bid / Lots
137.0100/ 5
Ask / Lots
137.7000/ 15
Open / Previous Close
136.9000 / 137.5600
Day Range
Low 136.3800
High 139.5900
52 Week Range
Low 133.5800
High 192.9800
Volume
3,209,458
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 23.655

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

Call Options (expires Friday June 28, 2024)
Put Options (expires Friday June 28, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
UPSIn the Money	$56.30In the Money	$60.00In 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	$0.34Out 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	$55.00In 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	$46.60In the Money	$50.00In 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	$41.70In the Money	$45.05In 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	$40.05In 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	$31.95In the Money	$35.00In 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	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UPSIn the Money	$27.40In the Money	$29.90In 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	$0.16Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UPSIn the Money	$22.30In the Money	$23.75In 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	$0.01Out of the Money	$0.75Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
UPSIn the Money	$17.80In the Money	$18.50In the Money	$18.03In the Money	$0.48In the Money	7In the Money	27In the Money	Filter Table By Strike Price of$120.00	UPSOut of the Money	$0.02Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
UPSIn the Money	$12.90In the Money	$13.60In the Money	$13.40In the Money	$0.10In the Money	100In the Money	100In the Money	Filter Table By Strike Price of$125.00	UPSOut of the Money	$0.14Out of the Money	$0.24Out of the Money	$0.23Out of the Money	$0.01Out of the Money	1Out of the Money	46Out 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	$8.10In the Money	$9.70In the Money	$8.80In the Money	$-0.35In the Money	5In the Money	213In the Money	Filter Table By Strike Price of$130.00	UPSOut of the Money	$0.46Out of the Money	$0.52Out of the Money	$0.42Out of the Money	$-0.16Out of the Money	4Out of the Money	142Out of the Money
UPSIn the Money	$7.35In the Money	$8.35In the Money	$7.99In the Money	$-0.80In the Money	5In the Money	7In the Money	Filter Table By Strike Price of$131.00	UPSOut of the Money	$0.59Out of the Money	$0.65Out of the Money	$0.65Out of the Money	$-0.15Out of the Money	7Out of the Money	48Out 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$132.00	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	$5.10In the Money	$6.65In the Money	$6.20In the Money	$1.24In the Money	1In the Money	5In the Money	Filter Table By Strike Price of$133.00	UPSOut of the Money	$0.94Out of the Money	$1.03Out of the Money	$0.92Out of the Money	$-0.33Out of the Money	13Out of the Money	73Out of the Money
UPSIn the Money	$5.05In the Money	$6.25In the Money	$6.15In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$134.00	UPSOut of the Money	$1.17Out of the Money	$1.34Out of the Money	$1.13Out of the Money	$-0.51Out of the Money	11Out of the Money	73Out of the Money
UPSIn the Money	$3.30In the Money	$5.25In the Money	$4.60In the Money	$-0.15In the Money	1In the Money	8In the Money	Filter Table By Strike Price of$135.00	UPSNear the Money	$1.46Near the Money	$1.62Near the Money	$1.30Near the Money	$-0.93Near the Money	5Near the Money	156Near the Money
UPSIn the Money	$3.85In the Money	$4.05In the Money	$4.15In the Money	$0.05In the Money	10In the Money	23In the Money	Filter Table By Strike Price of$136.00	UPSNear the Money	$1.67Near the Money	$2.27Near the Money	$1.58Near the Money	$-0.87Near the Money	8Near the Money	53Near the Money
UPSUnderlying issue's last price	$3.25Underlying issue's last price	$3.45Underlying issue's last price	$3.20Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	16Underlying issue's last price	Filter Table By Strike Price of$137.00Underlying issue's last price	UPSUnderlying issue's last price	$2.13Underlying issue's last price	$2.49Underlying issue's last price	$2.16Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	18Underlying issue's last price
UPSNear the Money	$2.69Near the Money	$2.91Near the Money	$3.40Near the Money	$0.52Near the Money	5Near the Money	14Near the Money	Filter Table By Strike Price of$138.00	UPSIn the Money	$2.64In the Money	$3.30In the Money	$3.20In the Money	$0.00In the Money	---In the Money	21In the Money
UPSNear the Money	$2.27Near the Money	$2.39Near the Money	$2.45Near the Money	$0.03Near the Money	5Near the Money	35Near the Money	Filter Table By Strike Price of$139.00	UPSIn the Money	$3.15In the Money	$3.35In the Money	$2.60In the Money	$-1.14In the Money	9In the Money	22In the Money
UPSNear the Money	$1.71Near the Money	$2.04Near the Money	$2.27Near the Money	$0.27Near the Money	3Near the Money	45Near the Money	Filter Table By Strike Price of$140.00	UPSIn the Money	$3.25In the Money	$3.95In the Money	$4.00In the Money	$0.00In the Money	---In the Money	84In the Money
UPSOut of the Money	$1.34Out of the Money	$1.63Out of the Money	$1.64Out of the Money	$0.07Out of the Money	6Out of the Money	24Out of the Money	Filter Table By Strike Price of$141.00	UPSIn the Money	$4.35In the Money	$6.10In the Money	$4.40In the Money	$0.00In the Money	---In the Money	23In the Money
UPSOut of the Money	$1.18Out of the Money	$1.34Out of the Money	$1.57Out of the Money	$0.50Out of the Money	5Out of the Money	41Out of the Money	Filter Table By Strike Price of$142.00	UPSIn the Money	$5.05In the Money	$6.50In the Money	$6.36In the Money	$0.00In the Money	---In the Money	21In the Money
UPSOut of the Money	$0.78Out of the Money	$1.07Out of the Money	$0.94Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$143.00	UPSIn the Money	$5.80In the Money	$6.50In the Money	$5.15In the Money	$-1.10In the Money	1In the Money	6In the Money
UPSOut of the Money	$0.71Out of the Money	$0.84Out of the Money	$0.93Out of the Money	$0.26Out of the Money	1Out of the Money	53Out of the Money	Filter Table By Strike Price of$144.00	UPSIn the Money	$6.00In the Money	$7.55In the Money	$7.99In the Money	$0.00In the Money	---In the Money	23In the Money
UPSOut of the Money	$0.55Out of the Money	$0.60Out of the Money	$0.58Out of the Money	$0.02Out of the Money	46Out of the Money	234Out of the Money	Filter Table By Strike Price of$145.00	UPSIn the Money	$5.70In the Money	$8.00In the Money	$7.23In the Money	$0.00In the Money	---In the Money	24In the Money
UPSOut of the Money	$0.42Out of the Money	$0.64Out of the Money	$0.51Out of the Money	$0.08Out of the Money	3Out of the Money	17Out of the Money	Filter Table By Strike Price of$146.00	UPSIn the Money	$7.55In the Money	$9.40In the Money	$8.50In the Money	$1.02In the Money	1In the Money	1In the Money
UPSOut of the Money	$0.31Out of the Money	$0.37Out of the Money	$0.50Out of the Money	$0.15Out of the Money	12Out of the Money	75Out of the Money	Filter Table By Strike Price of$147.00	UPSIn the Money	$9.05In the Money	$10.35In the Money	$8.85In the Money	$-3.25In the Money	6In the Money	12In the Money
UPSOut of the Money	$0.22Out of the Money	$0.32Out of the Money	$0.44Out of the Money	$-0.03Out of the Money	2Out of the Money	87Out of the Money	Filter Table By Strike Price of$148.00	UPSIn the Money	$9.85In the Money	$10.85In the Money	$12.02In the Money	$0.00In the Money	---In the Money	8In the Money
UPSOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	808Out of the Money	Filter Table By Strike Price of$149.00	UPSIn the Money	$10.35In the Money	$12.50In the Money	$12.63In the Money	$0.00In the Money	---In the Money	1In the Money
UPSOut of the Money	$0.12Out of the Money	$0.21Out of the Money	$0.24Out of the Money	$0.04Out of the Money	102Out of the Money	248Out of the Money	Filter Table By Strike Price of$150.00	UPSIn the Money	$11.05In the Money	$12.55In the Money	$12.97In the Money	$1.29In the Money	1In the Money	1In the Money
UPSOut of the Money	$0.00Out of the Money	$0.21Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money	Filter Table By Strike Price of$152.50	UPSIn the Money	$13.15In the Money	$16.45In the Money	$12.40In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	$0.00Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$-0.03Out of the Money	1Out of the Money	111Out of the Money	Filter Table By Strike Price of$155.00	UPSIn the Money	$15.70In the Money	$18.70In 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	$0.19Out of the Money	$0.05Out of the Money	$-0.13Out of the Money	1Out of the Money	169Out of the Money	Filter Table By Strike Price of$157.50	UPSIn the Money	$17.95In the Money	$20.15In 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	$0.34Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$160.00	UPSIn the Money	$20.90In the Money	$23.95In the Money	$20.02In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	$0.00Out of the Money	$0.34Out of the Money	$0.43Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$162.50	UPSIn the Money	$23.70In the Money	$25.40In 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	$0.75Out of the Money	$0.28Out 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	$25.60In the Money	$28.20In 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$167.50	UPSIn the Money	$27.85In the Money	$30.45In 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	$0.75Out 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	$30.35In the Money	$33.50In 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	$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$172.50	UPSIn the Money	$32.85In the Money	$36.20In 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	$35.40In the Money	$38.65In 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	$0.06Out of the Money	$0.68Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$180.00	UPSIn the Money	$40.40In the Money	$43.25In 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	$0.06Out 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	$45.30In the Money	$48.70In 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	$0.05Out 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$190.00	UPSIn the Money	$50.30In the Money	$53.65In 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	$55.30In the Money	$58.70In 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	$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$200.00	UPSIn the Money	$60.50In the Money	$63.65In 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	$0.00Out 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	$65.45In the Money	$68.65In 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	$0.00Out 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	$70.35In the Money	$73.70In 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	$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	$75.30In the Money	$78.70In 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	$1.27Out 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	$80.30In 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 28, 2024)

Put Options (expires Friday June 28, 2024)