Stocks Options

LAST PRICE
128.5500
TODAY'S CHANGE (%)
Trending Up2.1300 (1.6849%)

Bid / Lots
128.7500/ 1
Ask / Lots
129.4000/ 1
Open / Previous Close
127.8800 / 126.4200
Day Range
Low 127.8800
High 129.4000
52 Week Range
Low 123.1200
High 174.5600
Volume
4,448,327
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 26.805

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	$46.85In the Money	$50.45In 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	$0.02Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
UPSIn the Money	$41.85In the Money	$45.45In 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	$0.25Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
UPSIn the Money	$36.80In the Money	$40.45In 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	$0.25Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UPSIn the Money	$31.80In the Money	$35.45In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
UPSIn the Money	$26.80In the Money	$30.45In 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	$0.25Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
UPSIn the Money	$21.80In the Money	$25.45In the Money	$20.72In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$105.00	UPSOut of the Money	$0.01Out of the Money	$0.26Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
UPSIn the Money	$19.75In the Money	$23.45In 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	$0.28Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UPSIn the Money	$18.75In the Money	$22.45In 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	$0.28Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UPSIn the Money	$17.75In the Money	$21.45In 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	$0.02Out of the Money	$0.29Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UPSIn the Money	$16.80In the Money	$20.45In 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	$0.02Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	10Out of the Money	33Out of the Money
UPSIn the Money	$15.80In the Money	$19.45In 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	$0.02Out of the Money	$0.25Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
UPSIn the Money	$14.80In the Money	$18.45In 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	$0.02Out of the Money	$0.31Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
UPSIn the Money	$13.80In the Money	$17.45In 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	$0.02Out of the Money	$0.31Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UPSIn the Money	$12.75In the Money	$16.45In 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	$0.02Out of the Money	$0.32Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
UPSIn the Money	$11.80In the Money	$15.45In 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	$0.03Out of the Money	$0.09Out of the Money	$0.05Out of the Money	$-0.06Out of the Money	30Out of the Money	172Out of the Money
UPSIn the Money	$10.90In the Money	$14.45In 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	$0.03Out of the Money	$0.34Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
UPSIn the Money	$10.05In the Money	$13.40In 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	$0.03Out of the Money	$0.13Out of the Money	$0.14Out of the Money	$-0.05Out of the Money	21Out of the Money	86Out of the Money
UPSIn the Money	$9.05In the Money	$12.25In 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	$0.04Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$-0.15Out of the Money	12Out of the Money	107Out of the Money
UPSIn the Money	$7.90In the Money	$11.20In the Money	$6.55In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$119.00	UPSOut of the Money	$0.08Out of the Money	$0.11Out of the Money	$0.09Out of the Money	$-0.20Out of the Money	4Out of the Money	26Out of the Money
UPSIn the Money	$6.80In the Money	$10.25In the Money	$7.85In the Money	$1.70In the Money	20In the Money	7In the Money	Filter Table By Strike Price of$120.00	UPSOut of the Money	$0.12Out of the Money	$0.16Out of the Money	$0.12Out of the Money	$-0.28Out of the Money	263Out of the Money	787Out of the Money
UPSIn the Money	$7.00In the Money	$7.95In the Money	$5.35In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$121.00	UPSOut of the Money	$0.16Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$-0.39Out of the Money	12Out of the Money	198Out of the Money
UPSIn the Money	$6.20In the Money	$7.45In the Money	$4.05In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$122.00	UPSOut of the Money	$0.21Out of the Money	$0.27Out of the Money	$0.22Out of the Money	$-0.46Out of the Money	25Out of the Money	520Out of the Money
UPSIn the Money	$5.20In the Money	$5.90In the Money	$3.35In the Money	$0.00In the Money	---In the Money	152In the Money	Filter Table By Strike Price of$123.00	UPSOut of the Money	$0.32Out of the Money	$0.37Out of the Money	$0.29Out of the Money	$-0.65Out of the Money	71Out of the Money	473Out of the Money
UPSIn the Money	$4.20In the Money	$5.65In the Money	$4.93In the Money	$2.03In the Money	15In the Money	72In the Money	Filter Table By Strike Price of$124.00	UPSOut of the Money	$0.46Out of the Money	$0.52Out of the Money	$0.53Out of the Money	$-0.81Out of the Money	85Out of the Money	177Out of the Money
UPSIn the Money	$3.35In the Money	$3.75In the Money	$4.00In the Money	$1.90In the Money	29In the Money	185In the Money	Filter Table By Strike Price of$125.00	UPSOut of the Money	$0.66Out of the Money	$0.78Out of the Money	$0.73Out of the Money	$-1.04Out of the Money	102Out of the Money	457Out of the Money
UPSIn the Money	$2.30In the Money	$2.97In the Money	$2.60In the Money	$1.11In the Money	45In the Money	459In the Money	Filter Table By Strike Price of$126.00	UPSNear the Money	$0.92Near the Money	$1.11Near the Money	$0.73Near the Money	$-1.61Near the Money	39Near the Money	332Near the Money
UPSIn the Money	$1.62In the Money	$1.94In the Money	$1.75In the Money	$0.80In the Money	297In the Money	537In the Money	Filter Table By Strike Price of$127.00	UPSNear the Money	$1.36Near the Money	$1.48Near the Money	$1.45Near the Money	$-1.38Near the Money	68Near the Money	345Near the Money
UPSUnderlying issue's last price	$1.06Underlying issue's last price	$1.21Underlying issue's last price	$1.15Underlying issue's last price	$0.56Underlying issue's last price	330Underlying issue's last price	215Underlying issue's last price	Filter Table By Strike Price of$128.00Underlying issue's last price	UPSUnderlying issue's last price	$1.84Underlying issue's last price	$2.05Underlying issue's last price	$1.98Underlying issue's last price	$-1.87Underlying issue's last price	41Underlying issue's last price	367Underlying issue's last price
UPSNear the Money	$0.66Near the Money	$0.74Near the Money	$0.69Near the Money	$0.33Near the Money	263Near the Money	294Near the Money	Filter Table By Strike Price of$129.00	UPSIn the Money	$2.50In the Money	$2.73In the Money	$2.61In the Money	$-1.89In the Money	31In the Money	237In the Money
UPSNear the Money	$0.39Near the Money	$0.46Near the Money	$0.38Near the Money	$0.11Near the Money	781Near the Money	1,377Near the Money	Filter Table By Strike Price of$130.00	UPSIn the Money	$2.95In the Money	$4.00In the Money	$3.15In the Money	$-2.25In the Money	11In the Money	136In the Money
UPSNear the Money	$0.24Near the Money	$0.30Near the Money	$0.27Near the Money	$0.09Near the Money	106Near the Money	967Near the Money	Filter Table By Strike Price of$131.00	UPSIn the Money	$3.65In the Money	$4.40In the Money	$4.15In the Money	$-2.32In the Money	27In the Money	51In the Money
UPSOut of the Money	$0.15Out of the Money	$0.19Out of the Money	$0.15Out of the Money	$0.02Out of the Money	58Out of the Money	379Out of the Money	Filter Table By Strike Price of$132.00	UPSIn the Money	$5.05In the Money	$5.60In the Money	$4.50In the Money	$-2.56In the Money	2In the Money	82In the Money
UPSOut of the Money	$0.11Out of the Money	$0.16Out of the Money	$0.11Out of the Money	$0.00Out of the Money	26Out of the Money	512Out of the Money	Filter Table By Strike Price of$133.00	UPSIn the Money	$5.70In the Money	$6.55In the Money	$9.25In the Money	$0.00In the Money	---In the Money	70In the Money
UPSOut of the Money	$0.09Out of the Money	$0.13Out of the Money	$0.14Out of the Money	$0.13Out of the Money	37Out of the Money	103Out of the Money	Filter Table By Strike Price of$134.00	UPSIn the Money	$6.65In the Money	$7.50In the Money	$10.51In the Money	$0.00In the Money	---In the Money	10In the Money
UPSOut of the Money	$0.07Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$-0.01Out of the Money	10Out of the Money	89Out of the Money	Filter Table By Strike Price of$135.00	UPSIn the Money	$6.85In the Money	$8.90In the Money	$10.20In the Money	$0.00In the Money	---In the Money	54In the Money
UPSOut of the Money	$0.04Out of the Money	$0.09Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	60Out of the Money	65Out of the Money	Filter Table By Strike Price of$136.00	UPSIn the Money	$8.15In the Money	$10.25In the Money	$11.46In the Money	$0.00In the Money	---In the Money	15In the Money
UPSOut of the Money	$0.03Out of the Money	$0.26Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money	Filter Table By Strike Price of$137.00	UPSIn the Money	$9.65In the Money	$11.65In the Money	$12.09In the Money	$0.00In the Money	---In the Money	21In the Money
UPSOut of the Money	$0.03Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$-0.07Out of the Money	1Out of the Money	160Out of the Money	Filter Table By Strike Price of$138.00	UPSIn the Money	$9.40In the Money	$12.55In the Money	$13.90In the Money	$0.00In the Money	---In the Money	4In the Money
UPSOut of the Money	$0.03Out of the Money	$0.29Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$139.00	UPSIn the Money	$10.40In the Money	$13.10In the Money	$14.35In the Money	$0.00In the Money	---In the Money	3In the Money
UPSOut of the Money	$0.03Out of the Money	$0.08Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	1Out of the Money	74Out of the Money	Filter Table By Strike Price of$140.00	UPSIn the Money	$11.45In the Money	$14.30In the Money	$12.38In the Money	$-4.07In the Money	1In the Money	35In the Money
UPSOut of the Money	$0.03Out of the Money	$0.28Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	494Out of the Money	Filter Table By Strike Price of$141.00	UPSIn the Money	$12.30In the Money	$14.80In the Money	$11.55In the Money	$0.00In the Money	---In the Money	6In the Money
UPSOut of the Money	$0.02Out of the Money	$0.27Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$142.00	UPSIn the Money	$13.60In the Money	$16.20In the Money	$17.35In the Money	$0.00In the Money	---In the Money	4In the Money
UPSOut of the Money	$0.02Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$-0.15Out of the Money	1Out of the Money	7Out of the Money	Filter Table By Strike Price of$143.00	UPSIn the Money	$14.55In the Money	$17.60In the Money	$15.68In the Money	$0.00In the Money	---In the Money	2In the Money
UPSOut of the Money	$0.02Out of the Money	$0.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$144.00	UPSIn the Money	$16.50In the Money	$17.95In the Money	$19.81In the Money	$0.00In the Money	---In the Money	3In the Money
UPSOut of the Money	$0.02Out of the Money	$0.13Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	112Out of the Money	Filter Table By Strike Price of$145.00	UPSIn the Money	$17.50In the Money	$19.20In the Money	$21.40In the Money	$0.00In the Money	---In the Money	12In the Money
UPSOut of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.23Out 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	$18.50In the Money	$20.25In the Money	$18.38In the Money	$0.00In the Money	---In the Money	7In the Money
UPSOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	1Out of the Money	281Out of the Money	Filter Table By Strike Price of$147.00	UPSIn the Money	$18.20In the Money	$21.50In the Money	$7.60In the Money	$0.00In the Money	---In the Money	3In the Money
UPSOut of the Money	$0.01Out of the Money	$0.12Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money	Filter Table By Strike Price of$148.00	UPSIn the Money	$19.35In the Money	$22.20In the Money	$20.70In the Money	$0.00In the Money	---In the Money	3In the Money
UPSOut of the Money	$0.01Out of the Money	$0.26Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$149.00	UPSIn the Money	$20.15In the Money	$23.70In the Money	$8.95In the Money	$0.00In the Money	---In the Money	1In the Money
UPSOut of the Money	$0.01Out of the Money	$0.25Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$150.00	UPSIn the Money	$21.15In the Money	$24.70In the Money	$21.91In the Money	$0.00In the Money	---In the Money	1In the Money
UPSOut of the Money	$0.01Out of the Money	$0.25Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money	Filter Table By Strike Price of$152.50	UPSIn the Money	$24.40In the Money	$26.05In the Money	$25.05In the Money	$0.00In the Money	---In the Money	1In the Money
UPSOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	5Out of the Money	19Out of the Money	Filter Table By Strike Price of$155.00	UPSIn the Money	$26.35In the Money	$29.25In the Money	$30.53In the Money	$0.00In the Money	---In the Money	7In the Money
UPSOut of the Money	---Out of the Money	$0.24Out of the Money	$0.01Out of the Money	$-0.67Out of the Money	1Out of the Money	12Out of the Money	Filter Table By Strike Price of$157.50	UPSIn the Money	$28.65In the Money	$31.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	21Out of the Money	68Out of the Money	Filter Table By Strike Price of$160.00	UPSIn the Money	$31.50In the Money	$34.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$0.25Out of the Money	$0.71Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$162.50	UPSIn the Money	$33.65In the Money	$36.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.02Out of the Money	1Out of the Money	47Out of the Money	Filter Table By Strike Price of$165.00	UPSIn the Money	$36.10In the Money	$39.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$0.25Out 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	$38.75In the Money	$41.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$0.25Out of the Money	$0.02Out of the Money	$0.01Out of the Money	1Out of the Money	29Out of the Money	Filter Table By Strike Price of$170.00	UPSIn the Money	$41.15In the Money	$44.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$0.25Out 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	$46.10In the Money	$49.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$0.25Out 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	$51.10In the Money	$54.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$0.25Out 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	$56.25In the Money	$59.25In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$0.25Out 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	$61.10In the Money	$64.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$0.25Out 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	$67.00In the Money	$69.85In the Money	$63.50In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$0.25Out 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	$71.45In the Money	$73.95In 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)