Stocks Options

LAST PRICE
130.8700
TODAY'S CHANGE (%)
Trending Down-2.1400 (-1.6089%)

Bid / Lots
130.8800/ 2
Ask / Lots
130.9100/ 2
Open / Previous Close
132.5900 / 133.0100
Day Range
Low 130.5400
High 132.5900
52 Week Range
Low 123.1200
High 163.8150
Volume
1,752,195
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 26.679

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	$50.05In the Money	$52.70In 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	$44.65In the Money	$47.25In 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	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UPSIn the Money	$40.05In the Money	$42.60In 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	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UPSIn the Money	$35.05In the Money	$37.60In 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	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UPSIn the Money	$29.85In the Money	$32.75In 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	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UPSIn the Money	$25.05In the Money	$27.60In 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	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	93Out of the Money
UPSIn the Money	$21.60In the Money	$23.15In 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	$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	$20.60In the Money	$22.30In 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	$19.35In the Money	$20.85In 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	$0.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UPSIn the Money	$18.70In the Money	$19.20In 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	$0.03Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
UPSIn the Money	$17.60In the Money	$18.20In 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	$0.04Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money
UPSIn the Money	$16.55In the Money	$17.20In 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	$15.75In the Money	$16.15In 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	$0.04Out of the Money	$0.47Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
UPSIn the Money	$14.75In the Money	$15.10In 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	$-0.01Out of the Money	3Out of the Money	70Out of the Money
UPSIn the Money	$13.60In the Money	$14.15In 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	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money
UPSIn the Money	$12.75In the Money	$13.15In 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	$11.70In the Money	$12.25In 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	$1.27Out of the Money	$0.49Out of the Money	$0.00Out of the Money	---Out of the Money	78Out of the Money
UPSIn the Money	$10.80In the Money	$11.05In 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	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	2Out of the Money	92Out of the Money
UPSIn the Money	$9.75In the Money	$10.05In the Money	$9.80In the Money	$9.80In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$121.00	UPSOut of the Money	---Out of the Money	$0.11Out of the Money	$0.05Out of the Money	$0.01Out of the Money	5Out of the Money	101Out of the Money
UPSIn the Money	$8.70In the Money	$9.10In 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	$0.16Out of the Money	$0.06Out of the Money	$-0.10Out of the Money	5Out of the Money	134Out of the Money
UPSIn the Money	$7.60In the Money	$8.25In 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	$0.07Out of the Money	$0.03Out of the Money	$0.00Out of the Money	16Out of the Money	118Out of the Money
UPSIn the Money	$6.65In the Money	$7.05In 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	$0.27Out of the Money	$0.19Out of the Money	$0.17Out of the Money	2Out of the Money	114Out of the Money
UPSIn the Money	$5.30In the Money	$6.10In 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	$0.03Out of the Money	$0.03Out of the Money	$0.01Out of the Money	15Out of the Money	251Out of the Money
UPSIn the Money	$4.40In the Money	$5.10In the Money	$5.20In the Money	$-5.57In the Money	1In the Money	59In the Money	Filter Table By Strike Price of$126.00	UPSOut of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$0.00Out of the Money	35Out of the Money	185Out of the Money
UPSIn the Money	$3.90In the Money	$4.10In 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	$0.05Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$0.02Out of the Money	75Out of the Money	1,100Out of the Money
UPSIn the Money	$2.97In the Money	$3.15In the Money	$5.83In the Money	$0.00In the Money	---In the Money	158In the Money	Filter Table By Strike Price of$128.00	UPSNear the Money	$0.10Near the Money	$0.14Near the Money	$0.15Near the Money	$0.09Near the Money	115Near the Money	533Near the Money
UPSIn the Money	$2.10In the Money	$2.25In the Money	$2.22In the Money	$-1.95In the Money	17In the Money	188In the Money	Filter Table By Strike Price of$129.00	UPSNear the Money	$0.21Near the Money	$0.28Near the Money	$0.23Near the Money	$0.08Near the Money	89Near the Money	374Near the Money
UPSUnderlying issue's last price	$1.35Underlying issue's last price	$1.59Underlying issue's last price	$1.26Underlying issue's last price	$-1.79Underlying issue's last price	40Underlying issue's last price	343Underlying issue's last price	Filter Table By Strike Price of$130.00Underlying issue's last price	UPSUnderlying issue's last price	$0.45Underlying issue's last price	$0.51Underlying issue's last price	$0.59Underlying issue's last price	$0.32Underlying issue's last price	102Underlying issue's last price	382Underlying issue's last price
UPSNear the Money	$0.76Near the Money	$0.85Near the Money	$0.79Near the Money	$-1.33Near the Money	143Near the Money	163Near the Money	Filter Table By Strike Price of$131.00	UPSIn the Money	$0.85In the Money	$0.93In the Money	$0.97In the Money	$0.54In the Money	52In the Money	2,097In the Money
UPSNear the Money	$0.38Near the Money	$0.44Near the Money	$0.46Near the Money	$-1.25Near the Money	216Near the Money	259Near the Money	Filter Table By Strike Price of$132.00	UPSIn the Money	$1.44In the Money	$1.55In the Money	$1.41In the Money	$0.76In the Money	78In the Money	213In the Money
UPSNear the Money	$0.17Near the Money	$0.24Near the Money	$0.31Near the Money	$-0.75Near the Money	136Near the Money	311Near the Money	Filter Table By Strike Price of$133.00	UPSIn the Money	$1.99In the Money	$2.42In the Money	$1.91In the Money	$0.69In the Money	52In the Money	209In the Money
UPSOut of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.69Out of the Money	359Out of the Money	579Out of the Money	Filter Table By Strike Price of$134.00	UPSIn the Money	$3.05In the Money	$3.30In the Money	$2.87In the Money	$1.04In the Money	6In the Money	132In the Money
UPSOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$-0.39Out of the Money	91Out of the Money	1,474Out of the Money	Filter Table By Strike Price of$135.00	UPSIn the Money	$4.00In the Money	$4.25In the Money	$3.70In the Money	$1.45In the Money	7In the Money	272In the Money
UPSOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.04Out of the Money	$-0.21Out of the Money	156Out of the Money	1,453Out of the Money	Filter Table By Strike Price of$136.00	UPSIn the Money	$4.60In the Money	$5.45In the Money	$4.85In the Money	$1.55In the Money	20In the Money	194In the Money
UPSOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.10Out of the Money	143Out of the Money	871Out of the Money	Filter Table By Strike Price of$137.00	UPSIn the Money	$5.95In the Money	$6.30In the Money	$5.79In the Money	$1.44In the Money	10In the Money	41In the Money
UPSOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	2,323Out of the Money	3,975Out of the Money	Filter Table By Strike Price of$138.00	UPSIn the Money	$6.95In the Money	$7.30In the Money	$5.00In the Money	$0.00In the Money	---In the Money	34In 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	13Out of the Money	620Out of the Money	Filter Table By Strike Price of$139.00	UPSIn the Money	$7.35In the Money	$8.60In the Money	$5.30In the Money	$0.00In the Money	---In the Money	21In 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	168Out of the Money	18,563Out of the Money	Filter Table By Strike Price of$140.00	UPSIn the Money	$8.00In the Money	$9.90In 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	$-0.01Out of the Money	5Out of the Money	837Out of the Money	Filter Table By Strike Price of$141.00	UPSIn the Money	$9.90In the Money	$10.45In 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	$10.90In the Money	$11.40In the Money	$12.60In the Money	$0.00In the Money	---In the Money	2In the Money
UPSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	246Out of the Money	Filter Table By Strike Price of$143.00	UPSIn the Money	$11.90In the Money	$12.50In the Money	$7.50In the Money	$0.00In the Money	---In the Money	6In the Money
UPSOut of the Money	---Out of the Money	$0.10Out 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	$12.85In the Money	$13.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$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	$13.90In the Money	$14.45In the Money	$16.75In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$0.75Out 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	$14.90In the Money	$15.45In 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	$15.90In the Money	$16.45In the Money	$10.80In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$0.08Out of the Money	$0.01Out of the Money	$0.00Out of the Money	28Out of the Money	78Out of the Money	Filter Table By Strike Price of$148.00	UPSIn the Money	$16.90In the Money	$17.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$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	$17.90In the Money	$18.45In 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	$18.90In the Money	$19.45In the Money	$13.81In 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$152.50	UPSIn the Money	$21.05In the Money	$22.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$0.02Out 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	$23.90In the Money	$24.45In 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	$27.30In the Money	$30.20In the Money	$32.68In the Money	$0.00In the Money	---In the Money	1In the Money
UPSOut of the Money	---Out of the Money	$1.65Out 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	$32.45In the Money	$35.05In the Money	$37.70In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$1.45Out 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	$37.50In the Money	$39.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$1.45Out 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	$42.60In the Money	$45.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$1.45Out 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	$47.35In the Money	$50.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$1.45Out 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	$52.55In the Money	$55.00In 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)