Stocks Options

LAST PRICE
132.8850
TODAY'S CHANGE (%)
Trending Down-0.3850 (-0.2889%)

Bid / Lots
132.8600/ 1
Ask / Lots
132.9000/ 1
Open / Previous Close
133.4900 / 133.2700
Day Range
Low 132.6800
High 134.3900
52 Week Range
Low 123.1200
High 163.8150
Volume
907,312
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 26.731

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

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
UPSIn the Money	$52.05In the Money	$54.85In 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	---Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.04Out of the Money	1Out of the Money	---Out of the Money
UPSIn the Money	$46.30In the Money	$49.65In 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	---Out 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	$41.50In the Money	$44.85In 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	---Out 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	$36.30In the Money	$39.85In 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	---Out 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
UPSIn the Money	$32.05In the Money	$34.85In the Money	$28.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	UPSOut of the Money	---Out 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
UPSIn the Money	$27.00In the Money	$29.80In the Money	$24.50In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$105.00	UPSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	93Out of the Money
UPSIn the Money	$23.70In the Money	$24.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$109.00	UPSOut of the Money	---Out 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
UPSIn the Money	$22.60In the Money	$23.10In 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	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
UPSIn the Money	$21.80In the Money	$22.15In the Money	$18.50In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$111.00	UPSOut of the Money	---Out 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
UPSIn the Money	$20.65In the Money	$21.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$112.00	UPSOut of the Money	---Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
UPSIn the Money	$19.70In the Money	$20.10In the Money	$15.25In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$113.00	UPSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money
UPSIn the Money	$18.75In the Money	$19.10In the Money	$16.05In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$114.00	UPSOut of the Money	---Out of the Money	$0.09Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money
UPSIn the Money	$17.70In the Money	$18.10In the Money	$16.00In 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	$1.25Out of the Money	$0.47Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
UPSIn the Money	$16.70In the Money	$17.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$116.00	UPSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money
UPSIn the Money	$15.70In the Money	$16.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$117.00	UPSOut of the Money	---Out of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money
UPSIn the Money	$14.75In the Money	$15.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$118.00	UPSOut of the Money	---Out of the Money	$1.27Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
UPSIn the Money	$13.85In the Money	$14.15In the Money	$10.60In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$119.00	UPSOut of the Money	---Out of the Money	$0.06Out of the Money	$0.49Out of the Money	$0.00Out of the Money	---Out of the Money	78Out of the Money
UPSIn the Money	$12.75In the Money	$13.05In the Money	$11.35In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$120.00	UPSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	97Out of the Money
UPSIn the Money	$11.80In the Money	$12.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$121.00	UPSOut of the Money	---Out of the Money	$1.25Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	106Out of the Money
UPSIn the Money	$10.65In the Money	$11.25In the Money	$10.55In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$122.00	UPSOut of the Money	---Out of the Money	$0.41Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	134Out of the Money
UPSIn the Money	$9.75In the Money	$10.15In the Money	$6.75In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$123.00	UPSOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	1Out of the Money	119Out of the Money
UPSIn the Money	$8.85In the Money	$9.05In the Money	$11.35In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$124.00	UPSOut of the Money	---Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	3Out of the Money	114Out of the Money
UPSIn the Money	$7.65In the Money	$8.30In the Money	$10.35In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$125.00	UPSOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	5Out of the Money	250Out of the Money
UPSIn the Money	$6.15In the Money	$7.60In the Money	$10.77In the Money	$0.00In the Money	---In the Money	59In the Money	Filter Table By Strike Price of$126.00	UPSOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	3Out of the Money	169Out of the Money
UPSIn the Money	$5.90In the Money	$6.10In the Money	$6.40In the Money	$0.00In the Money	---In the Money	93In the Money	Filter Table By Strike Price of$127.00	UPSOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.06Out of the Money	59Out of the Money	1,089Out of the Money
UPSIn the Money	$4.95In the Money	$5.15In the Money	$5.83In the Money	$0.00In the Money	---In the Money	158In the Money	Filter Table By Strike Price of$128.00	UPSOut of the Money	$0.08Out of the Money	$0.12Out of the Money	$0.09Out of the Money	$-0.06Out of the Money	6Out of the Money	536Out of the Money
UPSIn the Money	$4.00In the Money	$4.20In the Money	$4.89In the Money	$0.00In the Money	---In the Money	188In the Money	Filter Table By Strike Price of$129.00	UPSOut of the Money	$0.15Out of the Money	$0.18Out of the Money	$0.18Out of the Money	$-0.02Out of the Money	24Out of the Money	364Out of the Money
UPSIn the Money	$3.15In the Money	$3.30In the Money	$3.19In the Money	$-0.83In the Money	35In the Money	347In the Money	Filter Table By Strike Price of$130.00	UPSNear the Money	$0.27Near the Money	$0.29Near the Money	$0.26Near the Money	$-0.08Near the Money	67Near the Money	370Near the Money
UPSIn the Money	$2.33In the Money	$2.44In the Money	$2.40In the Money	$-0.53In the Money	7In the Money	172In the Money	Filter Table By Strike Price of$131.00	UPSNear the Money	$0.45Near the Money	$0.46Near the Money	$0.47Near the Money	$0.05Near the Money	30Near the Money	2,076Near the Money
UPSUnderlying issue's last price	$1.68Underlying issue's last price	$1.72Underlying issue's last price	$1.62Underlying issue's last price	$-0.87Underlying issue's last price	91Underlying issue's last price	280Underlying issue's last price	Filter Table By Strike Price of$132.00Underlying issue's last price	UPSUnderlying issue's last price	$0.73Underlying issue's last price	$0.75Underlying issue's last price	$0.76Underlying issue's last price	$0.06Underlying issue's last price	82Underlying issue's last price	186Underlying issue's last price
UPSNear the Money	$1.10Near the Money	$1.14Near the Money	$1.11Near the Money	$-0.42Near the Money	144Near the Money	286Near the Money	Filter Table By Strike Price of$133.00	UPSIn the Money	$1.14In the Money	$1.19In the Money	$1.22In the Money	$0.20In the Money	57In the Money	210In the Money
UPSNear the Money	$0.68Near the Money	$0.71Near the Money	$0.67Near the Money	$-0.53Near the Money	211Near the Money	444Near the Money	Filter Table By Strike Price of$134.00	UPSIn the Money	$1.73In the Money	$1.77In the Money	$1.64In the Money	$0.00In the Money	---In the Money	123In the Money
UPSNear the Money	$0.41Near the Money	$0.43Near the Money	$0.40Near the Money	$-0.30Near the Money	736Near the Money	1,752Near the Money	Filter Table By Strike Price of$135.00	UPSIn the Money	$2.30In the Money	$2.54In the Money	$2.53In the Money	$0.48In the Money	5In the Money	290In the Money
UPSOut of the Money	$0.24Out of the Money	$0.25Out of the Money	$0.23Out of the Money	$-0.27Out of the Money	558Out of the Money	1,621Out of the Money	Filter Table By Strike Price of$136.00	UPSIn the Money	$3.25In the Money	$3.40In the Money	$3.42In the Money	$0.71In the Money	49In the Money	196In the Money
UPSOut of the Money	$0.12Out of the Money	$0.14Out of the Money	$0.13Out of the Money	$-0.20Out of the Money	670Out of the Money	964Out of the Money	Filter Table By Strike Price of$137.00	UPSIn the Money	$4.15In the Money	$4.30In the Money	$4.35In the Money	$-0.20In the Money	45In the Money	86In the Money
UPSOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$-0.09Out of the Money	1,601Out of the Money	4,525Out of the Money	Filter Table By Strike Price of$138.00	UPSIn the Money	$5.05In the Money	$5.25In the Money	$5.00In the Money	$0.35In the Money	2In the Money	35In the Money
UPSOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.08Out of the Money	299Out of the Money	611Out of the Money	Filter Table By Strike Price of$139.00	UPSIn the Money	$6.05In the Money	$6.25In the Money	$5.30In the Money	$0.00In the Money	---In the Money	23In the Money
UPSOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	8,051Out of the Money	23,870Out of the Money	Filter Table By Strike Price of$140.00	UPSIn the Money	$6.90In the Money	$7.30In the Money	$4.35In the Money	$0.00In the Money	---In the Money	23In the Money
UPSOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	218Out of the Money	884Out of the Money	Filter Table By Strike Price of$141.00	UPSIn the Money	$8.00In the Money	$8.30In 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	$0.03Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	11Out of the Money	169Out of the Money	Filter Table By Strike Price of$142.00	UPSIn the Money	$9.00In the Money	$9.35In the Money	$12.60In the Money	$0.00In the Money	---In the Money	2In the Money
UPSOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	51Out of the Money	254Out of the Money	Filter Table By Strike Price of$143.00	UPSIn the Money	$10.00In the Money	$10.35In the Money	$7.50In the Money	$0.00In the Money	---In the Money	6In the Money
UPSOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	29Out of the Money	97Out of the Money	Filter Table By Strike Price of$144.00	UPSIn the Money	$11.00In the Money	$11.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	3Out of the Money	105Out of the Money	Filter Table By Strike Price of$145.00	UPSIn the Money	$11.90In the Money	$12.35In the Money	$16.75In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$0.72Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$146.00	UPSIn the Money	$13.05In the Money	$13.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$147.00	UPSIn the Money	$14.00In the Money	$14.35In the Money	$10.80In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	28Out of the Money	59Out of the Money	Filter Table By Strike Price of$148.00	UPSIn the Money	$14.40In the Money	$15.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$149.00	UPSIn the Money	$16.05In the Money	$16.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money	Filter Table By Strike Price of$150.00	UPSIn the Money	$17.00In the Money	$17.30In the Money	$13.81In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$0.02Out 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$155.00	UPSIn the Money	$22.00In the Money	$22.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out 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$160.00	UPSIn the Money	$26.70In the Money	$27.95In the Money	$32.68In the Money	$0.00In the Money	---In the Money	1In the Money
UPSOut of the Money	---Out 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$165.00	UPSIn the Money	$31.60In the Money	$32.55In the Money	$37.70In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out 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$170.00	UPSIn the Money	$35.85In the Money	$37.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out 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$175.00	UPSIn the Money	$41.25In the Money	$42.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out 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$180.00	UPSIn the Money	$45.90In the Money	$47.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out 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$185.00	UPSIn the Money	$50.85In the Money	$52.75In 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 October 04, 2024)

Put Options (expires Friday October 04, 2024)