Stocks Options

LAST PRICE
129.6500
TODAY'S CHANGE (%)
Trending Up1.1000 (0.8557%)

Bid / Lots
129.6800/ 1
Ask / Lots
131.0000/ 120
Open / Previous Close
128.5100 / 128.5500
Day Range
Low 128.3650
High 130.0600
52 Week Range
Low 123.1200
High 173.5800
Volume
3,255,863
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 26.795

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	$48.65In the Money	$51.65In 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	$0.75Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
UPSIn the Money	$42.95In the Money	$46.65In 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	$0.75Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
UPSIn the Money	$38.10In the Money	$41.65In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UPSIn the Money	$33.30In the Money	$36.65In 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	$28.10In the Money	$30.70In 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	$0.11Out of the Money	$0.03Out of the Money	$0.01Out of the Money	2Out of the Money	5Out of the Money
UPSIn the Money	$24.10In the Money	$26.15In the Money	$24.80In the Money	$4.08In the Money	2In the Money	1In the Money	Filter Table By Strike Price of$105.00	UPSOut of the Money	---Out of the Money	$0.07Out of the Money	$0.01Out of the Money	$-0.12Out of the Money	7Out of the Money	17Out of the Money
UPSIn the Money	$21.65In the Money	$24.45In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UPSIn the Money	$20.60In the Money	$23.65In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UPSIn the Money	$19.85In the Money	$21.85In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UPSIn the Money	$18.55In the Money	$21.65In 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	$0.16Out of the Money	$0.09Out of the Money	$0.06Out of the Money	1Out of the Money	28Out of the Money
UPSIn the Money	$18.00In the Money	$19.80In 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	$0.10Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
UPSIn the Money	$17.10In the Money	$18.75In 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	$0.75Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
UPSIn the Money	$15.50In the Money	$18.65In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UPSIn the Money	$13.90In the Money	$16.80In 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	$0.75Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
UPSIn the Money	$13.65In the Money	$16.65In 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	$0.04Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	13Out of the Money	178Out of the Money
UPSIn the Money	$13.15In the Money	$15.65In 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	$0.10Out of the Money	$0.26Out of the Money	$0.01Out of the Money	8Out of the Money	3Out of the Money
UPSIn the Money	$12.00In the Money	$14.65In 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	$0.07Out of the Money	$0.08Out of the Money	$-0.06Out of the Money	9Out of the Money	86Out of the Money
UPSIn the Money	$9.95In the Money	$12.95In 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	$0.02Out of the Money	$0.18Out of the Money	$0.35Out of the Money	$0.27Out of the Money	8Out of the Money	101Out of the Money
UPSIn the Money	$9.60In the Money	$11.45In the Money	$10.40In the Money	$3.85In the Money	45In the Money	11In the Money	Filter Table By Strike Price of$119.00	UPSOut of the Money	$0.02Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$-0.03Out of the Money	31Out of the Money	23Out of the Money
UPSIn the Money	$9.15In the Money	$9.75In the Money	$9.45In the Money	$1.60In the Money	81In the Money	27In the Money	Filter Table By Strike Price of$120.00	UPSOut of the Money	$0.03Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$-0.06Out of the Money	151Out of the Money	562Out of the Money
UPSIn the Money	$7.45In the Money	$10.60In 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	$0.06Out of the Money	$0.11Out of the Money	$0.09Out of the Money	$-0.06Out of the Money	10Out of the Money	194Out of the Money
UPSIn the Money	$7.15In the Money	$9.55In the Money	$7.45In the Money	$3.40In the Money	5In the Money	5In the Money	Filter Table By Strike Price of$122.00	UPSOut of the Money	$0.09Out of the Money	$0.14Out of the Money	$0.20Out of the Money	$-0.02Out of the Money	13Out of the Money	512Out of the Money
UPSIn the Money	$6.30In the Money	$7.95In the Money	$6.40In the Money	$3.05In the Money	403In the Money	152In the Money	Filter Table By Strike Price of$123.00	UPSOut of the Money	$0.14Out of the Money	$0.19Out of the Money	$0.16Out of the Money	$-0.13Out of the Money	2,102Out of the Money	503Out of the Money
UPSIn the Money	$5.30In the Money	$6.75In the Money	$5.45In the Money	$0.52In the Money	196In the Money	65In the Money	Filter Table By Strike Price of$124.00	UPSOut of the Money	$0.24Out of the Money	$0.28Out of the Money	$0.23Out of the Money	$-0.30Out of the Money	38Out of the Money	175Out of the Money
UPSIn the Money	$3.35In the Money	$6.65In the Money	$4.25In the Money	$0.25In the Money	488In the Money	171In the Money	Filter Table By Strike Price of$125.00	UPSOut of the Money	$0.36Out of the Money	$0.42Out of the Money	$0.40Out of the Money	$-0.33Out of the Money	82Out of the Money	511Out of the Money
UPSIn the Money	$3.45In the Money	$4.50In the Money	$3.49In the Money	$0.89In the Money	1,232In the Money	448In the Money	Filter Table By Strike Price of$126.00	UPSOut of the Money	$0.57Out of the Money	$0.63Out of the Money	$0.62Out of the Money	$-0.11Out of the Money	158Out of the Money	334Out of the Money
UPSIn the Money	$2.30In the Money	$2.70In the Money	$2.70In the Money	$0.95In the Money	97In the Money	559In the Money	Filter Table By Strike Price of$127.00	UPSNear the Money	$0.85Near the Money	$0.92Near the Money	$0.91Near the Money	$-0.54Near the Money	94Near the Money	350Near the Money
UPSIn the Money	$1.37In the Money	$1.90In the Money	$1.70In the Money	$0.55In the Money	654In the Money	332In the Money	Filter Table By Strike Price of$128.00	UPSNear the Money	$1.22Near the Money	$1.34Near the Money	$1.23Near the Money	$-0.75Near the Money	679Near the Money	382Near the Money
UPSUnderlying issue's last price	$0.91Underlying issue's last price	$0.97Underlying issue's last price	$0.96Underlying issue's last price	$0.27Underlying issue's last price	359Underlying issue's last price	262Underlying issue's last price	Filter Table By Strike Price of$129.00Underlying issue's last price	UPSUnderlying issue's last price	$1.71Underlying issue's last price	$1.99Underlying issue's last price	$1.80Underlying issue's last price	$-0.81Underlying issue's last price	124Underlying issue's last price	233Underlying issue's last price
UPSNear the Money	$0.55Near the Money	$0.60Near the Money	$0.58Near the Money	$0.20Near the Money	1,135Near the Money	1,516Near the Money	Filter Table By Strike Price of$130.00	UPSIn the Money	$2.37In the Money	$2.63In the Money	$2.40In the Money	$-0.75In the Money	127In the Money	141In the Money
UPSNear the Money	$0.31Near the Money	$0.40Near the Money	$0.37Near the Money	$0.10Near the Money	302Near the Money	968Near the Money	Filter Table By Strike Price of$131.00	UPSIn the Money	$2.20In the Money	$3.70In the Money	$2.89In the Money	$-1.26In the Money	21In the Money	58In the Money
UPSNear the Money	$0.19Near the Money	$0.24Near the Money	$0.21Near the Money	$0.06Near the Money	200Near the Money	406Near the Money	Filter Table By Strike Price of$132.00	UPSIn the Money	$3.30In the Money	$5.20In the Money	$4.00In the Money	$-0.50In the Money	15In the Money	82In the Money
UPSOut of the Money	$0.09Out of the Money	$0.16Out of the Money	$0.19Out of the Money	$0.08Out of the Money	65Out of the Money	519Out of the Money	Filter Table By Strike Price of$133.00	UPSIn the Money	$4.60In the Money	$5.45In the Money	$9.25In the Money	$0.00In the Money	---In the Money	70In the Money
UPSOut of the Money	$0.11Out of the Money	$0.26Out of the Money	$0.12Out of the Money	$-0.02Out of the Money	51Out of the Money	105Out of the Money	Filter Table By Strike Price of$134.00	UPSIn the Money	$5.60In the Money	$6.50In the Money	$6.33In the Money	$-4.18In the Money	2In the Money	10In the Money
UPSOut of the Money	$0.05Out of the Money	$0.19Out of the Money	$0.10Out of the Money	$0.02Out of the Money	69Out of the Money	95Out of the Money	Filter Table By Strike Price of$135.00	UPSIn the Money	$6.50In the Money	$7.65In the Money	$7.35In the Money	$-2.85In the Money	1In the Money	54In the Money
UPSOut of the Money	$0.04Out of the Money	$0.13Out of the Money	$0.07Out of the Money	$0.03Out of the Money	17Out of the Money	21Out of the Money	Filter Table By Strike Price of$136.00	UPSIn the Money	$7.25In the Money	$9.55In the Money	$11.46In the Money	$0.00In the Money	---In the Money	15In the Money
UPSOut of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$0.01Out of the Money	89Out of the Money	48Out of the Money	Filter Table By Strike Price of$137.00	UPSIn the Money	$7.65In the Money	$10.15In 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	$0.35Out of the Money	$0.08Out of the Money	$0.00Out of the Money	31Out of the Money	160Out of the Money	Filter Table By Strike Price of$138.00	UPSIn the Money	$9.40In the Money	$11.75In 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	$0.75Out 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	$10.45In the Money	$11.50In the Money	$14.35In the Money	$0.00In the Money	---In the Money	3In the Money
UPSOut of the Money	$0.02Out of the Money	$0.15Out of the Money	$0.07Out of the Money	$0.03Out of the Money	1Out of the Money	75Out of the Money	Filter Table By Strike Price of$140.00	UPSIn the Money	$10.35In the Money	$13.65In the Money	$12.38In the Money	$0.00In the Money	---In the Money	34In the Money
UPSOut of the Money	$0.02Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	2Out of the Money	494Out of the Money	Filter Table By Strike Price of$141.00	UPSIn the Money	$12.45In the Money	$14.35In 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	$0.10Out 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	$13.20In the Money	$15.55In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$143.00	UPSIn the Money	$14.40In the Money	$16.70In 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	$0.20Out 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	$15.40In the Money	$17.70In 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	$0.25Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	1Out of the Money	112Out of the Money	Filter Table By Strike Price of$145.00	UPSIn the Money	$15.55In the Money	$18.70In 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	$0.15Out 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	$16.95In the Money	$18.45In 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	$0.35Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	280Out of the Money	Filter Table By Strike Price of$147.00	UPSIn the Money	$18.50In the Money	$19.95In 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	$0.30Out 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	$19.45In the Money	$21.05In 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	$0.50Out 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	$19.30In the Money	$22.70In 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	$0.10Out 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	$21.30In the Money	$23.70In 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	$0.05Out 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	$24.00In the Money	$24.95In 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	$0.35Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	5Out of the Money	22Out of the Money	Filter Table By Strike Price of$155.00	UPSIn the Money	$26.05In the Money	$28.70In the Money	$30.53In the Money	$0.00In the Money	---In the Money	7In the Money
UPSOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$157.50	UPSIn the Money	$27.90In the Money	$31.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$0.75Out 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	$31.00In the Money	$33.65In the Money	---In 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	$0.71Out 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	$33.35In the Money	$36.10In the Money	---In 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	$0.03Out 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	$36.00In the Money	$38.60In the Money	---In 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	$0.01Out 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	$38.35In the Money	$41.40In the Money	---In 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	$0.02Out 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	$40.90In the Money	$43.90In the Money	---In 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	$0.01Out 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	$45.90In the Money	$48.85In the Money	---In 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	$0.01Out 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	$50.00In the Money	$53.95In the Money	---In 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	---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	$56.10In the Money	$58.85In the Money	---In 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	$0.01Out 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	$60.85In the Money	$63.85In the Money	---In 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	$0.01Out 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	$65.85In the Money	$68.85In the Money	$63.50In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$0.75Out 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	$70.95In the Money	$73.85In 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)