Stocks Options

LAST PRICE
127.9000
TODAY'S CHANGE (%)
Trending Down-0.9800 (-0.7604%)

Bid / Lots
127.9800/ 22
Ask / Lots
128.1000/ 3
Open / Previous Close
129.6500 / 128.8800
Day Range
Low 127.5900
High 129.7800
52 Week Range
Low 123.1200
High 172.7545
Volume
4,895,909
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 26.778

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

Call Options (expires Friday August 23, 2024)
Put Options (expires Friday August 23, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
UPSIn the Money	---In the Money	---In the Money	---In 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	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
UPSIn the Money	---In the Money	---In the Money	---In 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	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
UPSIn the Money	---In the Money	---In the Money	---In 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	---Out of the Money	---Out 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	---In 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	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
UPSIn the Money	---In the Money	---In the Money	---In 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	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
UPSIn the Money	---In the Money	---In the Money	$24.80In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	UPSOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	93Out of the Money
UPSIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$107.00	UPSOut of the Money	---Out of the Money	---Out of the Money	$0.41Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
UPSIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$108.00	UPSOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	41Out of the Money	---Out of the Money
UPSIn the Money	---In the Money	---In the Money	---In 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	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money
UPSIn the Money	---In the Money	---In the Money	---In 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	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	12Out of the Money	27Out of the Money
UPSIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$111.00	UPSOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
UPSIn the Money	---In the Money	---In the Money	---In 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	---Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
UPSIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$113.00	UPSOut of the Money	---Out of the Money	---Out of the Money	---Out 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	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$114.00	UPSOut of the Money	---Out of the Money	---Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
UPSIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	UPSOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	177Out of the Money
UPSIn the Money	---In the Money	---In the Money	---In 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	---Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
UPSIn the Money	---In the Money	---In the Money	---In 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	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money
UPSIn the Money	---In the Money	---In the Money	---In 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	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	110Out of the Money
UPSIn the Money	---In the Money	---In the Money	$10.40In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$119.00	UPSOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1Out of the Money	35Out of the Money
UPSIn the Money	---In the Money	---In the Money	$8.20In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$120.00	UPSOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	108Out of the Money	473Out of the Money
UPSIn the Money	---In the Money	---In the Money	$5.35In 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	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	2Out of the Money	199Out of the Money
UPSIn the Money	---In the Money	---In the Money	$7.45In 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	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	15Out of the Money	521Out of the Money
UPSIn the Money	---In the Money	---In the Money	$6.40In 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	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	2,546Out of the Money
UPSIn the Money	---In the Money	---In the Money	$5.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$124.00	UPSOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	26Out of the Money	304Out of the Money
UPSIn the Money	---In the Money	---In the Money	$3.40In the Money	$0.15In the Money	5In the Money	91In the Money	Filter Table By Strike Price of$125.00	UPSNear the Money	---Near the Money	---Near the Money	$0.13Near the Money	$0.01Near the Money	125Near the Money	593Near the Money
UPSIn the Money	---In the Money	---In the Money	$2.34In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$126.00	UPSNear the Money	---Near the Money	---Near the Money	$0.30Near the Money	$0.02Near the Money	76Near the Money	659Near the Money
UPSUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.55Underlying issue's last price	$-0.75Underlying issue's last price	11Underlying issue's last price	88Underlying issue's last price	Filter Table By Strike Price of$127.00Underlying issue's last price	UPSUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.54Underlying issue's last price	$0.12Underlying issue's last price	288Underlying issue's last price	522Underlying issue's last price
UPSNear the Money	---Near the Money	---Near the Money	$0.85Near the Money	$-0.81Near the Money	394Near the Money	540Near the Money	Filter Table By Strike Price of$128.00	UPSIn the Money	---In the Money	---In the Money	$0.97In the Money	$0.29In the Money	351In the Money	1,142In the Money
UPSNear the Money	---Near the Money	---Near the Money	$0.42Near the Money	$-0.64Near the Money	1,394Near the Money	665Near the Money	Filter Table By Strike Price of$129.00	UPSIn the Money	---In the Money	---In the Money	$1.50In the Money	$0.37In the Money	143In the Money	378In the Money
UPSNear the Money	---Near the Money	---Near the Money	$0.19Near the Money	$-0.43Near the Money	775Near the Money	2,730Near the Money	Filter Table By Strike Price of$130.00	UPSIn the Money	---In the Money	---In the Money	$2.20In the Money	$0.53In the Money	445In the Money	616In the Money
UPSOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$-0.24Out of the Money	418Out of the Money	1,279Out of the Money	Filter Table By Strike Price of$131.00	UPSIn the Money	---In the Money	---In the Money	$2.67In the Money	$0.00In the Money	8In the Money	76In the Money
UPSOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$-0.09Out of the Money	121Out of the Money	522Out of the Money	Filter Table By Strike Price of$132.00	UPSIn the Money	---In the Money	---In the Money	$3.43In the Money	$0.00In the Money	6In the Money	73In the Money
UPSOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	17Out of the Money	654Out of the Money	Filter Table By Strike Price of$133.00	UPSIn the Money	---In the Money	---In the Money	$4.57In the Money	$0.47In the Money	1In the Money	59In the Money
UPSOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	16Out of the Money	122Out of the Money	Filter Table By Strike Price of$134.00	UPSIn the Money	---In the Money	---In the Money	$4.37In the Money	$-1.53In the Money	2In the Money	6In the Money
UPSOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	11Out of the Money	180Out of the Money	Filter Table By Strike Price of$135.00	UPSIn the Money	---In the Money	---In the Money	$7.02In the Money	$0.31In the Money	1In the Money	36In the Money
UPSOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.03Out of the Money	1Out of the Money	60Out of the Money	Filter Table By Strike Price of$136.00	UPSIn the Money	---In the Money	---In the Money	$11.46In the Money	$0.00In the Money	---In the Money	6In the Money
UPSOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	113Out of the Money	Filter Table By Strike Price of$137.00	UPSIn the Money	---In the Money	---In the Money	$8.02In the Money	$0.00In the Money	---In the Money	2In the Money
UPSOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	40Out of the Money	163Out of the Money	Filter Table By Strike Price of$138.00	UPSIn the Money	---In the Money	---In the Money	$13.90In the Money	$0.00In the Money	---In the Money	1In the Money
UPSOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	2Out of the Money	19Out of the Money	Filter Table By Strike Price of$139.00	UPSIn the Money	---In the Money	---In the Money	$14.35In the Money	$0.00In the Money	---In the Money	1In the Money
UPSOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	1Out of the Money	97Out of the Money	Filter Table By Strike Price of$140.00	UPSIn the Money	---In the Money	---In the Money	$11.13In the Money	$0.00In the Money	---In the Money	14In the Money
UPSOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	498Out of the Money	Filter Table By Strike Price of$141.00	UPSIn the Money	---In the Money	---In the Money	$11.55In the Money	$0.00In the Money	---In the Money	6In the Money
UPSOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	213Out of the Money	17Out of the Money	Filter Table By Strike Price of$142.00	UPSIn the Money	---In the Money	---In the Money	$17.35In the Money	$0.00In the Money	---In the Money	2In the Money
UPSOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	370Out of the Money	15Out of the Money	Filter Table By Strike Price of$143.00	UPSIn the Money	---In the Money	---In the Money	$15.68In the Money	$0.00In the Money	---In the Money	2In the Money
UPSOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	195Out of the Money	5Out of the Money	Filter Table By Strike Price of$144.00	UPSIn the Money	---In the Money	---In the Money	$19.81In the Money	$0.00In the Money	---In the Money	3In the Money
UPSOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	47Out of the Money	112Out of the Money	Filter Table By Strike Price of$145.00	UPSIn the Money	---In the Money	---In the Money	$16.53In the Money	$0.00In the Money	---In the Money	5In the Money
UPSOut of the Money	---Out of the Money	---Out 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$146.00	UPSIn the Money	---In the Money	---In the Money	$18.38In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	281Out of the Money	Filter Table By Strike Price of$147.00	UPSIn the Money	---In the Money	---In the Money	$17.40In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	11Out of the Money	50Out of the Money	Filter Table By Strike Price of$148.00	UPSIn the Money	---In the Money	---In the Money	$20.70In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	100Out of the Money	21Out of the Money	Filter Table By Strike Price of$149.00	UPSIn the Money	---In the Money	---In the Money	$8.95In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	---Out 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$150.00	UPSIn the Money	---In the Money	---In the Money	$21.03In the Money	$0.00In the Money	---In the Money	1In the Money
UPSOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money	Filter Table By Strike Price of$152.50	UPSIn the Money	---In the Money	---In the Money	$25.05In the Money	$0.00In the Money	---In the Money	1In the Money
UPSOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money	Filter Table By Strike Price of$155.00	UPSIn the Money	---In the Money	---In the Money	$30.53In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	71Out of the Money	Filter Table By Strike Price of$157.50	UPSIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	---Out 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$160.00	UPSIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1Out of the Money	2Out of the Money	Filter Table By Strike Price of$162.50	UPSIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money	Filter Table By Strike Price of$165.00	UPSIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$167.50	UPSIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$170.00	UPSIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	127Out of the Money	Filter Table By Strike Price of$175.00	UPSIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$180.00	UPSIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$190.00	UPSIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$195.00	UPSIn the Money	---In the Money	---In the Money	$63.50In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	---In 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 August 23, 2024)

Put Options (expires Friday August 23, 2024)