Stocks Options

LAST PRICE
146.4300
TODAY'S CHANGE (%)
Trending Down-0.7900 (-0.5366%)

Bid / Lots
146.4300/ 5
Ask / Lots
146.6000/ 9
Open / Previous Close
147.9500 / 147.2200
Day Range
Low 146.4200
High 148.2000
52 Week Range
Low 133.6800
High 192.9800
Volume
2,039,256
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 23.431

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

Call Options (expires Friday May 03, 2024)
Put Options (expires Friday May 03, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
UPSIn the Money	$66.15In the Money	$69.75In the Money	$68.09In the Money	$-0.16In the Money	9In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
UPSIn the Money	$61.60In the Money	$65.10In the Money	$63.75In the Money	$1.55In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$85.00	no put option is available at this price
UPSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	no put option is available at this price
UPSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	no put option is available at this price
UPSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	no put option is available at this price
UPSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	no put option is available at this price
UPSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$110.00	no put option is available at this price
UPSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	no put option is available at this price
UPSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$120.00	no put option is available at this price
UPSIn the Money	$20.95In the Money	$23.75In the Money	$22.75In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$125.00	no put option is available at this price
UPSIn the Money	$16.75In the Money	$18.20In the Money	$17.60In the Money	$0.05In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$130.00	no put option is available at this price
UPSIn the Money	$11.80In the Money	$12.85In the Money	$12.75In the Money	$0.05In the Money	8In the Money	---In the Money	Filter Table By Strike Price of$135.00	no put option is available at this price
UPSIn the Money	$9.70In the Money	$11.85In the Money	$10.85In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$137.00	UPSOut of the Money	---Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.01Out of the Money	1Out of the Money	---Out of the Money
UPSIn the Money	$8.30In the Money	$10.45In the Money	$9.50In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$138.00	UPSOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
UPSIn the Money	$7.80In the Money	$8.70In the Money	$7.70In the Money	$0.17In the Money	12In the Money	---In the Money	Filter Table By Strike Price of$139.00	UPSOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1Out of the Money	---Out of the Money
UPSIn the Money	$6.75In the Money	$8.60In the Money	$7.10In the Money	$0.60In the Money	6In the Money	---In the Money	Filter Table By Strike Price of$140.00	no put option is available at this price
UPSIn the Money	$5.20In the Money	$7.90In the Money	$6.75In the Money	$-0.71In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$141.00	UPSOut of the Money	$0.02Out of the Money	$0.71Out of the Money	$0.02Out of the Money	$-0.08Out of the Money	4Out of the Money	---Out of the Money
UPSIn the Money	$4.65In the Money	$6.00In the Money	$5.86In the Money	$-1.08In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$142.00	UPSOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	7Out of the Money	---Out of the Money
UPSIn the Money	$2.66In the Money	$5.30In the Money	$3.75In the Money	$-0.80In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$143.00	UPSOut of the Money	$0.04Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.20Out of the Money	11Out of the Money	---Out of the Money
UPSIn the Money	$3.10In the Money	$3.45In the Money	$3.09In the Money	$0.21In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$144.00	UPSNear the Money	$0.08Near the Money	$0.11Near the Money	$0.12Near the Money	$-0.30Near the Money	6Near the Money	---Near the Money
UPSIn the Money	$2.19In the Money	$2.57In the Money	$2.45In the Money	$-0.30In the Money	31In the Money	---In the Money	Filter Table By Strike Price of$145.00	no put option is available at this price
UPSUnderlying issue's last price	$1.50Underlying issue's last price	$1.72Underlying issue's last price	$1.38Underlying issue's last price	$-0.24Underlying issue's last price	47Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$146.00Underlying issue's last price	UPSUnderlying issue's last price	$0.34Underlying issue's last price	$0.44Underlying issue's last price	$0.41Underlying issue's last price	$-0.68Underlying issue's last price	53Underlying issue's last price	---Underlying issue's last price
UPSNear the Money	$0.91Near the Money	$1.06Near the Money	$0.96Near the Money	$-0.42Near the Money	47Near the Money	---Near the Money	Filter Table By Strike Price of$147.00	UPSIn the Money	$0.72In the Money	$0.88In the Money	$1.00In the Money	$-0.47In the Money	111In the Money	---In the Money
UPSNear the Money	$0.48Near the Money	$0.59Near the Money	$0.52Near the Money	$-0.28Near the Money	153Near the Money	---Near the Money	Filter Table By Strike Price of$148.00	UPSIn the Money	$1.15In the Money	$1.52In the Money	$1.18In the Money	$-0.57In the Money	8In the Money	---In the Money
UPSNear the Money	$0.22Near the Money	$0.32Near the Money	$0.20Near the Money	$-0.06Near the Money	135Near the Money	---Near the Money	Filter Table By Strike Price of$149.00	UPSIn the Money	$1.92In the Money	$2.30In the Money	$1.64In the Money	$-0.50In the Money	14In the Money	---In the Money
UPSOut of the Money	$0.09Out of the Money	$0.16Out of the Money	$0.09Out of the Money	$-0.06Out of the Money	346Out of the Money	---Out of the Money	Filter Table By Strike Price of$150.00	no put option is available at this price
UPSOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	114Out of the Money	---Out of the Money	Filter Table By Strike Price of$152.50	UPSIn the Money	$6.15In the Money	$7.75In the Money	$5.20In the Money	$0.35In the Money	15In the Money	---In the Money
UPSOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	98Out of the Money	---Out of the Money	Filter Table By Strike Price of$155.00	no put option is available at this price
UPSOut of the Money	---Out of the Money	$0.30Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	34Out of the Money	---Out of the Money	Filter Table By Strike Price of$157.50	UPSIn the Money	$11.20In the Money	$15.50In the Money	$15.00In the Money	$0.00In the Money	1In 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	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$160.00	no put option is available at this price
UPSOut of the Money	---Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$162.50	UPSIn the Money	---In the Money	---In the Money	---In the Money	---In 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	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$165.00	no put option is available at this price
UPSOut of the Money	---Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$167.50	UPSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$0.30Out of the Money	$0.15Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$170.00	no put option is available at this price
UPSOut of the Money	$0.04Out of the Money	$0.12Out of the Money	$0.13Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$172.50	UPSIn the Money	$23.90In the Money	$27.00In the Money	$25.50In the Money	$0.00In the Money	1In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	15Out of the Money	---Out of the Money	Filter Table By Strike Price of$175.00	no put option is available at this price
UPSOut of the Money	---Out of the Money	$0.56Out of the Money	$0.06Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$180.00	no put option is available at this price
UPSOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$185.00	no put option is available at this price
UPSOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$190.00	no put option is available at this price
UPSOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$195.00	no put option is available at this price
UPSOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$200.00	no put option is available at this price
UPSOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$205.00	no put option is available at this price
UPSOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$210.00	no put option is available at this price
UPSOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$215.00	no put option is available at this price
UPSOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$220.00	no put option is available at this price
UPSOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$225.00	no put option is available at this price

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 May 03, 2024)

Put Options (expires Friday May 03, 2024)