Stocks Options

LAST PRICE
138.9300
TODAY'S CHANGE (%)
Trending Up2.0700 (1.5125%)

Bid / Lots
138.5000/ 10
Ask / Lots
139.0000/ 1
Open / Previous Close
137.5500 / 136.8600
Day Range
Low 136.1200
High 139.0700
52 Week Range
Low 133.5800
High 192.9800
Volume
5,887,429
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 23.662

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

Call Options (expires Friday May 31, 2024)
Put Options (expires Friday May 31, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
UPSIn the Money	$54.70In the Money	$58.55In the Money	$56.10In the Money	$1.65In the Money	1In 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	---In the Money	---In the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
UPSIn the Money	$46.15In the Money	$48.65In the Money	$47.65In the Money	$-0.75In the Money	1In 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	---Out of the Money	---Out of the Money	---Out of the Money
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	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	---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	UPSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
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	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	---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	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	---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	UPSOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	15Out of the Money	---Out of the Money
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$119.00	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	$19.10In the Money	$20.80In the Money	$19.90In the Money	$0.00In the Money	14In the Money	---In 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	$0.00Out of the Money	35Out of the Money	---Out of the Money
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$121.00	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	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$122.00	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	---In the Money	---In the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
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$124.00	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	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$125.00	UPSOut of the Money	$0.01Out of the Money	$0.99Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	1Out of the Money	---Out of the Money
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$126.00	UPSOut of the Money	---Out of the Money	$0.28Out of the Money	$0.05Out of the Money	$0.00Out of the Money	27Out of the Money	---Out of the Money
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$127.00	UPSOut of the Money	$0.02Out of the Money	$0.93Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	2Out of the Money	---Out of the Money
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$128.00	UPSOut of the Money	$0.01Out of the Money	$0.54Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	1Out of the Money	---Out of the Money
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$129.00	UPSOut of the Money	$0.04Out of the Money	$0.12Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	13Out of the Money	---Out of the Money
UPSIn the Money	$13.75In the Money	$14.80In the Money	$13.61In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$130.00	UPSOut of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.04Out of the Money	$-0.06Out of the Money	114Out of the Money	---Out of the Money
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$131.00	UPSOut of the Money	$0.01Out of the Money	$0.28Out of the Money	$0.05Out of the Money	$-0.06Out of the Money	23Out of the Money	---Out of the Money
UPSIn the Money	$4.55In the Money	$5.85In the Money	$2.45In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$132.00	UPSOut of the Money	$0.02Out of the Money	$0.28Out of the Money	$0.04Out of the Money	$-0.24Out of the Money	63Out of the Money	---Out of the Money
UPSIn the Money	$3.30In the Money	$4.20In the Money	$3.65In the Money	$1.58In the Money	117In the Money	---In the Money	Filter Table By Strike Price of$133.00	UPSOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.35Out of the Money	170Out of the Money	---Out of the Money
UPSIn the Money	$2.72In the Money	$4.25In the Money	$2.63In the Money	$1.30In the Money	211In the Money	---In the Money	Filter Table By Strike Price of$134.00	UPSOut of the Money	$0.07Out of the Money	$0.10Out of the Money	$0.13Out of the Money	$-0.70Out of the Money	562Out of the Money	---Out of the Money
UPSIn the Money	$1.99In the Money	$2.25In the Money	$1.85In the Money	$1.07In the Money	600In the Money	---In the Money	Filter Table By Strike Price of$135.00	UPSOut of the Money	$0.17Out of the Money	$0.22Out of the Money	$0.25Out of the Money	$-1.01Out of the Money	301Out of the Money	---Out of the Money
UPSIn the Money	$1.26In the Money	$1.42In the Money	$1.20In the Money	$0.77In the Money	984In the Money	---In the Money	Filter Table By Strike Price of$136.00	UPSNear the Money	$0.35Near the Money	$0.43Near the Money	$0.56Near the Money	$-1.44Near the Money	252Near the Money	---Near the Money
UPSIn the Money	$0.69In the Money	$0.83In the Money	$0.70In the Money	$0.45In the Money	584In the Money	---In the Money	Filter Table By Strike Price of$137.00	UPSNear the Money	$0.77Near the Money	$0.84Near the Money	$0.94Near the Money	$-1.43Near the Money	588Near the Money	---Near the Money
UPSUnderlying issue's last price	$0.33Underlying issue's last price	$0.38Underlying issue's last price	$0.33Underlying issue's last price	$0.19Underlying issue's last price	372Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$138.00Underlying issue's last price	UPSUnderlying issue's last price	$1.26Underlying issue's last price	$1.66Underlying issue's last price	$1.55Underlying issue's last price	$-1.57Underlying issue's last price	11Underlying issue's last price	---Underlying issue's last price
UPSNear the Money	$0.13Near the Money	$0.21Near the Money	$0.18Near the Money	$0.11Near the Money	452Near the Money	---Near the Money	Filter Table By Strike Price of$139.00	UPSIn the Money	$2.04In the Money	$2.35In the Money	$2.50In the Money	$-0.35In the Money	8In the Money	---In the Money
UPSNear the Money	$0.06Near the Money	$0.09Near the Money	$0.07Near the Money	$0.02Near the Money	276Near the Money	---Near the Money	Filter Table By Strike Price of$140.00	UPSIn the Money	$2.95In the Money	$3.55In the Money	$3.57In the Money	$-1.69In the Money	74In the Money	---In the Money
UPSNear the Money	$0.02Near the Money	$0.05Near the Money	$0.04Near the Money	$0.00Near the Money	83Near the Money	---Near the Money	Filter Table By Strike Price of$141.00	UPSIn the Money	$2.99In the Money	$5.20In the Money	$4.55In the Money	$-1.46In the Money	3In the Money	---In the Money
UPSOut of the Money	$0.02Out of the Money	$0.23Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	15Out of the Money	---Out of the Money	Filter Table By Strike Price of$142.00	UPSIn the Money	$4.90In the Money	$6.20In the Money	$5.99In the Money	$0.61In the Money	2In the Money	---In the Money
UPSOut of the Money	$0.01Out of the Money	$0.23Out of the Money	$0.03Out of the Money	$0.00Out of the Money	27Out of the Money	---Out of the Money	Filter Table By Strike Price of$143.00	UPSIn the Money	$5.45In the Money	$7.20In the Money	$7.00In the Money	$-1.00In the Money	5In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.01Out of the Money	18Out of the Money	---Out of the Money	Filter Table By Strike Price of$144.00	UPSIn the Money	$6.00In the Money	$7.45In the Money	$9.75In the Money	$0.76In the Money	3In the Money	---In the Money
UPSOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	20Out of the Money	---Out of the Money	Filter Table By Strike Price of$145.00	UPSIn the Money	$9.85In the Money	$11.15In the Money	$10.10In the Money	$3.22In the Money	3In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$0.08Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	26Out of the Money	---Out of the Money	Filter Table By Strike Price of$146.00	UPSIn the Money	$10.45In the Money	$12.30In the Money	$11.00In the Money	$1.98In the Money	1In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.01Out of the Money	76Out of the Money	---Out of the Money	Filter Table By Strike Price of$147.00	UPSIn the Money	$9.10In the Money	$11.20In the Money	$10.80In the Money	$1.82In the Money	1In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$0.30Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	22Out of the Money	---Out of the Money	Filter Table By Strike Price of$148.00	UPSIn the Money	$13.40In the Money	$14.55In the Money	$13.18In the Money	$5.59In the Money	2In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$149.00	UPSIn the Money	$11.20In the Money	$12.60In the Money	$12.75In the Money	$0.00In the Money	48In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	30Out of the Money	---Out of the Money	Filter Table By Strike Price of$150.00	UPSIn the Money	$14.50In the Money	$16.50In the Money	$14.35In the Money	$0.40In the Money	40In 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	17Out of the Money	---Out of the Money	Filter Table By Strike Price of$152.50	UPSIn the Money	$16.95In the Money	$19.25In the Money	$16.55In the Money	$0.00In the Money	4In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.02Out of the Money	69Out of the Money	---Out of the Money	Filter Table By Strike Price of$155.00	UPSIn the Money	$9.90In the Money	$11.50In the Money	$12.20In the Money	$0.00In the Money	23In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$157.50	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	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	35Out of the Money	---Out of the Money	Filter Table By Strike Price of$160.00	UPSIn the Money	$10.35In the Money	$12.55In the Money	$12.90In the Money	$0.00In the Money	19In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$0.42Out of the Money	$0.01Out of the Money	$0.00Out of the Money	7Out 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	$0.30Out of the Money	$0.09Out of the Money	$-0.18Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$165.00	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	$0.70Out 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$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	$0.27Out 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$170.00	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	$0.05Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$0.00Out of the Money	13Out of the Money	---Out of the Money	Filter Table By Strike Price of$172.50	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	$2.13Out 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$175.00	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	---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$180.00	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	---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	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	---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	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	---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	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	---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	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	---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	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	---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	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	---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	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	---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	UPSIn the Money	---In the Money	---In the Money	---In the Money	---In 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 May 31, 2024)

Put Options (expires Friday May 31, 2024)