Stocks Options

LAST PRICE
134.8700
TODAY'S CHANGE (%)
Trending Down-1.4700 (-1.0782%)

Bid / Lots
134.7600/ 1
Ask / Lots
134.8700/ 1
Open / Previous Close
136.3000 / 136.3400
Day Range
Low 134.7900
High 136.4550
52 Week Range
Low 123.1200
High 163.8150
Volume
265,865
above 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 26.691

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	$53.30In the Money	$57.15In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UPSIn the Money	$48.30In the Money	$52.15In 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	$0.73Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UPSIn the Money	$43.30In the Money	$47.15In 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	$0.74Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UPSIn the Money	$38.55In the Money	$42.05In 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	---Out of the Money	$0.74Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UPSIn the Money	$33.40In the Money	$37.30In 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	$0.71Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UPSIn the Money	$28.05In the Money	$32.10In 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	$1.12Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	93Out of the Money
UPSIn the Money	$24.75In the Money	$28.15In 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	$1.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UPSIn the Money	$23.75In the Money	$27.15In 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	$0.07Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
UPSIn the Money	$23.15In the Money	$24.75In 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	$1.11Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UPSIn the Money	$22.35In the Money	$23.45In 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	$1.13Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
UPSIn the Money	$21.65In the Money	$22.85In 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	$0.12Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money
UPSIn the Money	$20.35In the Money	$22.70In 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	$0.14Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money
UPSIn the Money	$19.75In the Money	$20.55In 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	$1.13Out of the Money	$0.47Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
UPSIn the Money	$18.80In the Money	$19.50In 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	$1.13Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money
UPSIn the Money	$16.20In the Money	$18.55In 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	$1.12Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money
UPSIn the Money	$16.25In the Money	$17.90In 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	$1.14Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
UPSIn the Money	$15.40In the Money	$16.65In 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	$1.12Out of the Money	$0.49Out of the Money	$0.00Out of the Money	---Out of the Money	78Out of the Money
UPSIn the Money	$14.80In the Money	$15.45In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	94Out of the Money
UPSIn the Money	$12.50In the Money	$14.85In 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	$1.15Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	106Out of the Money
UPSIn the Money	$12.70In the Money	$13.60In 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	$1.10Out of the Money	$0.59Out of the Money	$0.00Out of the Money	---Out of the Money	130Out of the Money
UPSIn the Money	$11.75In the Money	$12.55In 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	$1.14Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	112Out of the Money
UPSIn the Money	$10.20In the Money	$11.40In 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	$0.03Out of the Money	$1.16Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	107Out of the Money
UPSIn the Money	$9.80In the Money	$10.55In 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	$0.01Out of the Money	$0.72Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	243Out of the Money
UPSIn the Money	$8.75In the Money	$9.45In 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	$0.01Out of the Money	$0.44Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	174Out of the Money
UPSIn the Money	$7.45In the Money	$8.85In the Money	$8.68In the Money	$0.00In the Money	---In the Money	93In the Money	Filter Table By Strike Price of$127.00	UPSOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$0.01Out of the Money	8Out of the Money	1,000Out of the Money
UPSIn the Money	$6.65In the Money	$7.45In the Money	$7.60In the Money	$0.00In the Money	---In the Money	159In the Money	Filter Table By Strike Price of$128.00	UPSOut of the Money	$0.03Out of the Money	$0.57Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	498Out of the Money
UPSIn the Money	$5.65In the Money	$6.50In the Money	$7.90In the Money	$0.00In the Money	---In the Money	189In the Money	Filter Table By Strike Price of$129.00	UPSOut of the Money	$0.03Out of the Money	$0.16Out of the Money	$0.10Out of the Money	$0.03Out of the Money	20Out of the Money	271Out of the Money
UPSIn the Money	$4.90In the Money	$5.35In the Money	$5.80In the Money	$-1.00In the Money	1In the Money	328In the Money	Filter Table By Strike Price of$130.00	UPSOut of the Money	$0.17Out of the Money	$0.21Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	231Out of the Money
UPSIn the Money	$3.70In the Money	$4.45In the Money	$5.25In the Money	$0.00In the Money	---In the Money	237In the Money	Filter Table By Strike Price of$131.00	UPSOut of the Money	$0.23Out of the Money	$0.30Out of the Money	$0.21Out of the Money	$0.01Out of the Money	2Out of the Money	2,040Out of the Money
UPSIn the Money	$3.30In the Money	$3.70In the Money	$4.00In the Money	$-0.35In the Money	5In the Money	282In the Money	Filter Table By Strike Price of$132.00	UPSNear the Money	$0.40Near the Money	$0.49Near the Money	$0.44Near the Money	$0.18Near the Money	2Near the Money	144Near the Money
UPSIn the Money	$2.45In the Money	$2.94In the Money	$3.60In the Money	$0.00In the Money	---In the Money	275In the Money	Filter Table By Strike Price of$133.00	UPSNear the Money	$0.60Near the Money	$0.71Near the Money	$0.67Near the Money	$0.29Near the Money	5Near the Money	209Near the Money
UPSUnderlying issue's last price	$1.80Underlying issue's last price	$2.38Underlying issue's last price	$2.40Underlying issue's last price	$-0.46Underlying issue's last price	3Underlying issue's last price	247Underlying issue's last price	Filter Table By Strike Price of$134.00Underlying issue's last price	UPSUnderlying issue's last price	$0.86Underlying issue's last price	$1.10Underlying issue's last price	$0.96Underlying issue's last price	$0.36Underlying issue's last price	12Underlying issue's last price	129Underlying issue's last price
UPSNear the Money	$1.36Near the Money	$1.53Near the Money	$1.90Near the Money	$-0.70Near the Money	13Near the Money	1,379Near the Money	Filter Table By Strike Price of$135.00	UPSIn the Money	$1.29In the Money	$1.70In the Money	$1.40In the Money	$0.39In the Money	38In the Money	324In the Money
UPSNear the Money	$1.00Near the Money	$1.10Near the Money	$1.04Near the Money	$-0.76Near the Money	86Near the Money	990Near the Money	Filter Table By Strike Price of$136.00	UPSIn the Money	$1.81In the Money	$2.17In the Money	$1.85In the Money	$0.59In the Money	84In the Money	247In the Money
UPSNear the Money	$0.66Near the Money	$0.78Near the Money	$0.69Near the Money	$-0.73Near the Money	240Near the Money	833Near the Money	Filter Table By Strike Price of$137.00	UPSIn the Money	$2.33In the Money	$2.99In the Money	$2.40In the Money	$0.42In the Money	5In the Money	85In the Money
UPSOut of the Money	$0.45Out of the Money	$0.50Out of the Money	$0.45Out of the Money	$-0.51Out of the Money	509Out of the Money	3,666Out of the Money	Filter Table By Strike Price of$138.00	UPSIn the Money	$2.85In the Money	$3.70In the Money	$2.65In the Money	$0.00In the Money	---In the Money	34In the Money
UPSOut of the Money	$0.17Out of the Money	$0.38Out of the Money	$0.33Out of the Money	$-0.36Out of the Money	78Out of the Money	666Out of the Money	Filter Table By Strike Price of$139.00	UPSIn the Money	$3.95In the Money	$4.65In the Money	$3.30In the Money	$0.00In the Money	---In the Money	24In the Money
UPSOut of the Money	$0.20Out of the Money	$0.23Out of the Money	$0.20Out of the Money	$-0.29Out of the Money	4,559Out of the Money	26,553Out of the Money	Filter Table By Strike Price of$140.00	UPSIn the Money	$4.90In the Money	$5.40In the Money	$4.35In the Money	$0.00In the Money	---In the Money	23In the Money
UPSOut of the Money	$0.12Out of the Money	$0.17Out of the Money	$0.17Out of the Money	$-0.19Out of the Money	231Out of the Money	1,262Out of the Money	Filter Table By Strike Price of$141.00	UPSIn the Money	$5.90In the Money	$6.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$-0.16Out of the Money	13Out of the Money	225Out of the Money	Filter Table By Strike Price of$142.00	UPSIn the Money	$6.80In the Money	$7.80In the Money	$12.60In the Money	$0.00In the Money	---In the Money	2In the Money
UPSOut of the Money	$0.06Out of the Money	$0.12Out of the Money	$0.09Out of the Money	$-0.13Out of the Money	59Out of the Money	216Out of the Money	Filter Table By Strike Price of$143.00	UPSIn the Money	$6.70In the Money	$8.65In the Money	$7.50In the Money	$0.00In the Money	---In the Money	8In the Money
UPSOut of the Money	$0.04Out of the Money	$0.09Out of the Money	$0.06Out of the Money	$-0.12Out of the Money	6Out of the Money	97Out of the Money	Filter Table By Strike Price of$144.00	UPSIn the Money	$8.45In the Money	$9.90In 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	$0.20Out of the Money	$0.12Out of the Money	$0.00Out of the Money	2Out of the Money	103Out of the Money	Filter Table By Strike Price of$145.00	UPSIn the Money	$9.25In the Money	$10.90In the Money	$16.75In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	$0.02Out of the Money	$0.15Out of the Money	$0.16Out of the Money	$0.09Out of the Money	1Out of the Money	11Out of the Money	Filter Table By Strike Price of$146.00	UPSIn the Money	$10.70In the Money	$11.35In 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	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$147.00	UPSIn the Money	$11.60In the Money	$12.45In the Money	$10.80In the Money	$0.00In the Money	---In the Money	2In the Money
UPSOut of the Money	$0.01Out of the Money	$0.28Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	59Out of the Money	Filter Table By Strike Price of$148.00	UPSIn the Money	$11.35In the Money	$13.90In 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	$0.08Out of the Money	$0.09Out of the Money	$0.00Out of the Money	2Out of the Money	1Out of the Money	Filter Table By Strike Price of$149.00	UPSIn the Money	$11.90In the Money	$15.35In 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	$0.09Out of the Money	$0.06Out of the Money	$0.02Out of the Money	3Out of the Money	29Out of the Money	Filter Table By Strike Price of$150.00	UPSIn the Money	$12.90In the Money	$15.40In the Money	$13.81In the Money	$0.00In the Money	---In the Money	10In 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	$18.80In the Money	$20.55In 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$160.00	UPSIn the Money	$23.25In the Money	$25.95In 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	$27.95In the Money	$31.50In 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	$33.00In the Money	$36.10In 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	$38.00In the Money	$41.50In 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$180.00	UPSIn the Money	$42.90In the Money	$46.35In 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	$0.00Out 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	$48.00In the Money	$51.15In 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)