Stocks Options

LAST PRICE
131.1242
TODAY'S CHANGE (%)
Trending Up0.4042 (0.3092%)

Bid / Lots
131.1200/ 1
Ask / Lots
131.1400/ 6
Open / Previous Close
131.8500 / 130.7200
Day Range
Low 130.4220
High 132.4360
52 Week Range
Low 123.1200
High 163.8150
Volume
1,680,388
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 26.728

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	$50.00In the Money	$52.00In 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	---Out of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
UPSIn the Money	$44.55In the Money	$46.85In 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	$0.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UPSIn the Money	$39.55In the Money	$42.65In 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	$0.81Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UPSIn the Money	$34.80In the Money	$37.00In 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	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UPSIn the Money	$29.60In the Money	$32.00In 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	$0.91Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UPSIn the Money	$24.40In the Money	$27.75In 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	$0.43Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	93Out of the Money
UPSIn the Money	$20.60In the Money	$22.50In 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	$0.51Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UPSIn the Money	$20.95In the Money	$21.35In 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	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
UPSIn the Money	$19.85In the Money	$20.50In 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	$0.23Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UPSIn the Money	$18.85In the Money	$19.30In 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	$0.23Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
UPSIn the Money	$17.85In the Money	$18.50In 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	$0.03Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money
UPSIn the Money	$16.95In the Money	$17.50In 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	$0.03Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money
UPSIn the Money	$15.85In the Money	$16.35In 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	$0.23Out of the Money	$0.47Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
UPSIn the Money	$14.90In the Money	$15.30In 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	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	68Out of the Money
UPSIn the Money	$13.90In the Money	$14.50In 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	$0.23Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money
UPSIn the Money	$12.85In the Money	$13.45In 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	$0.03Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
UPSIn the Money	$11.95In the Money	$12.40In 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	$0.03Out of the Money	$0.49Out of the Money	$0.00Out of the Money	---Out of the Money	78Out of the Money
UPSIn the Money	$10.90In the Money	$11.30In 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	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	1Out of the Money	104Out of the Money
UPSIn the Money	$9.20In the Money	$10.35In the Money	$9.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$121.00	UPSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	1Out of the Money	98Out of the Money
UPSIn the Money	$8.85In the Money	$9.35In 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	$0.03Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	130Out of the Money
UPSIn the Money	$7.85In the Money	$8.35In 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	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	3Out of the Money	110Out of the Money
UPSIn the Money	$6.85In the Money	$7.35In the Money	$7.30In the Money	$-4.05In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$124.00	UPSOut of the Money	---Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$0.00Out of the Money	6Out of the Money	113Out of the Money
UPSIn the Money	$5.50In the Money	$6.30In the Money	$6.25In the Money	$0.08In the Money	5In the Money	15In the Money	Filter Table By Strike Price of$125.00	UPSOut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.02Out of the Money	3Out of the Money	247Out of the Money
UPSIn the Money	$4.40In the Money	$5.35In the Money	$5.20In the Money	$0.00In the Money	---In the Money	60In the Money	Filter Table By Strike Price of$126.00	UPSOut of the Money	---Out of the Money	$0.12Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	158Out of the Money
UPSIn the Money	$4.00In the Money	$4.30In the Money	$4.23In the Money	$0.48In the Money	3In the Money	92In the Money	Filter Table By Strike Price of$127.00	UPSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	41Out of the Money	1,095Out of the Money
UPSIn the Money	$2.85In the Money	$3.30In the Money	$3.15In the Money	$0.40In the Money	2In the Money	158In the Money	Filter Table By Strike Price of$128.00	UPSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.10Out of the Money	290Out of the Money	540Out of the Money
UPSIn the Money	$2.00In the Money	$2.28In the Money	$1.61In the Money	$-0.37In the Money	58In the Money	194In the Money	Filter Table By Strike Price of$129.00	UPSNear the Money	$0.01Near the Money	$0.05Near the Money	$0.02Near the Money	$-0.24Near the Money	108Near the Money	478Near the Money
UPSIn the Money	$0.85In the Money	$1.23In the Money	$1.10In the Money	$-0.16In the Money	204In the Money	345In the Money	Filter Table By Strike Price of$130.00	UPSNear the Money	$0.01Near the Money	$0.04Near the Money	$0.04Near the Money	$-0.44Near the Money	85Near the Money	406Near the Money
UPSUnderlying issue's last price	$0.24Underlying issue's last price	$0.29Underlying issue's last price	$0.29Underlying issue's last price	$-0.35Underlying issue's last price	355Underlying issue's last price	242Underlying issue's last price	Filter Table By Strike Price of$131.00Underlying issue's last price	UPSUnderlying issue's last price	$0.11Underlying issue's last price	$0.15Underlying issue's last price	$0.11Underlying issue's last price	$-1.41Underlying issue's last price	2,225Underlying issue's last price	2,112Underlying issue's last price
UPSNear the Money	$0.01Near the Money	$0.03Near the Money	$0.02Near the Money	$-0.30Near the Money	903Near the Money	392Near the Money	Filter Table By Strike Price of$132.00	UPSIn the Money	$0.77In the Money	$1.08In the Money	$1.02In the Money	$-0.70In the Money	58In the Money	182In the Money
UPSNear the Money	---Near the Money	$0.02Near the Money	$0.01Near the Money	$-0.14Near the Money	96Near the Money	313Near the Money	Filter Table By Strike Price of$133.00	UPSIn the Money	$1.75In the Money	$2.16In the Money	$2.32In the Money	$-0.13In the Money	62In the Money	180In the Money
UPSNear the Money	---Near the Money	$0.02Near the Money	$0.01Near the Money	$-0.03Near the Money	263Near the Money	580Near the Money	Filter Table By Strike Price of$134.00	UPSIn the Money	$2.53In the Money	$3.50In the Money	$3.01In the Money	$-0.56In the Money	15In the Money	124In the Money
UPSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	110Out of the Money	1,423Out of the Money	Filter Table By Strike Price of$135.00	UPSIn the Money	$3.75In the Money	$4.30In the Money	$4.25In the Money	$-0.40In the Money	6In the Money	178In 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	36Out of the Money	1,396Out of the Money	Filter Table By Strike Price of$136.00	UPSIn the Money	$4.75In the Money	$5.10In the Money	$4.85In the Money	$0.00In the Money	---In the Money	36In 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	30Out of the Money	855Out of the Money	Filter Table By Strike Price of$137.00	UPSIn the Money	$5.70In the Money	$6.15In the Money	$5.79In the Money	$0.00In the Money	---In the Money	1In 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	52Out of the Money	3,394Out of the Money	Filter Table By Strike Price of$138.00	UPSIn the Money	$6.45In the Money	$7.15In the Money	$5.00In the Money	$0.00In the Money	---In the Money	6In 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	3Out of the Money	595Out of the Money	Filter Table By Strike Price of$139.00	UPSIn the Money	$7.70In the Money	$8.05In the Money	$7.90In 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	17Out of the Money	18,603Out of the Money	Filter Table By Strike Price of$140.00	UPSIn the Money	$8.65In the Money	$9.15In the Money	$4.35In 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	832Out of the Money	Filter Table By Strike Price of$141.00	UPSIn the Money	$9.55In the Money	$10.65In 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	164Out of the Money	Filter Table By Strike Price of$142.00	UPSIn the Money	$10.55In the Money	$11.15In the Money	$10.70In the Money	$-1.90In the Money	1In the Money	2In 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	2Out of the Money	246Out of the Money	Filter Table By Strike Price of$143.00	UPSIn the Money	$11.65In the Money	$12.15In the Money	$12.25In the Money	$0.00In the Money	---In the Money	6In 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	89Out of the Money	Filter Table By Strike Price of$144.00	UPSIn the Money	$12.65In the Money	$13.15In 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	102Out of the Money	Filter Table By Strike Price of$145.00	UPSIn the Money	$13.70In the Money	$14.10In the Money	$16.75In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$0.57Out 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	$14.55In the Money	$15.15In 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	7Out of the Money	Filter Table By Strike Price of$147.00	UPSIn the Money	$15.50In the Money	$16.15In the Money	$10.80In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$1.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	79Out of the Money	Filter Table By Strike Price of$148.00	UPSIn the Money	$16.65In the Money	$17.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$0.01Out 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	$17.65In the Money	$18.15In 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	$18.60In the Money	$19.15In the Money	$18.70In the Money	$4.89In the Money	23In the Money	---In the Money
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	Filter Table By Strike Price of$152.50	UPSIn the Money	$21.15In the Money	$21.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$0.22Out 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	$23.55In the Money	$24.15In 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	$28.10In the Money	$30.65In the Money	$29.20In the Money	$0.00In the Money	---In the Money	1In the Money
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	Filter Table By Strike Price of$165.00	UPSIn the Money	$33.10In the Money	$35.25In the Money	$37.70In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$1.26Out 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	$38.05In the Money	$40.20In 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	$43.25In the Money	$45.40In 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	$48.10In the Money	$50.50In 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	$53.15In the Money	$55.55In 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)