Stocks Options

LAST PRICE
127.2400
TODAY'S CHANGE (%)
Trending Down-1.1800 (-0.9189%)

Bid / Lots
126.1100/ 1
Ask / Lots
127.2400/ 6
Open / Previous Close
128.6700 / 128.4200
Day Range
Low 125.6550
High 128.7900
52 Week Range
Low 123.1200
High 163.8150
Volume
5,214,539
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 26.505

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
UPSIn the Money	$56.05In the Money	$58.60In the Money	$55.90In the Money	$-2.95In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$70.00	UPSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money
UPSIn the Money	$50.35In the Money	$54.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	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	48Out of the Money
UPSIn the Money	$45.40In the Money	$49.20In 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	$0.01Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	300Out of the Money
UPSIn the Money	$40.40In the Money	$44.20In the Money	$62.71In 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	$0.01Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	735Out of the Money
UPSIn the Money	$35.40In the Money	$39.05In 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	$1.27Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	145Out of the Money
UPSIn the Money	$30.40In the Money	$33.95In the Money	$32.85In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$95.00	UPSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	158Out of the Money
UPSIn the Money	$25.40In the Money	$29.25In the Money	$28.30In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$100.00	UPSOut of the Money	---Out of the Money	$0.20Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	166Out of the Money
UPSIn the Money	$20.40In the Money	$22.70In the Money	$22.35In the Money	$0.00In the Money	---In the Money	39In the Money	Filter Table By Strike Price of$105.00	UPSOut of the Money	---Out of the Money	$0.23Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	5Out of the Money	819Out of the Money
UPSIn the Money	$17.90In the Money	$19.60In the Money	$18.00In the Money	$18.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$109.00	UPSOut of the Money	$0.01Out of the Money	$0.15Out of the Money	$0.01Out of the Money	$0.01Out of the Money	4Out of the Money	---Out of the Money
UPSIn the Money	$15.40In the Money	$17.75In the Money	$17.00In the Money	$-3.00In the Money	2In the Money	7In the Money	Filter Table By Strike Price of$110.00	UPSOut of the Money	---Out of the Money	$0.10Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	49Out of the Money	647Out of the Money
UPSIn the Money	$14.70In the Money	$17.65In 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	$0.01Out of the Money	$0.08Out of the Money	$0.04Out of the Money	$0.04Out of the Money	5Out of the Money	---Out of the Money
UPSIn the Money	$13.40In the Money	$16.70In 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	$0.28Out of the Money	$0.04Out of the Money	$0.02Out of the Money	4Out of the Money	2Out of the Money
UPSIn the Money	$13.10In the Money	$14.75In 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	$0.28Out of the Money	$0.04Out of the Money	$0.04Out of the Money	2Out of the Money	---Out of the Money
UPSIn the Money	$11.40In the Money	$14.70In 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	$1.30Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UPSIn the Money	$12.05In the Money	$12.75In the Money	$12.15In the Money	$-1.67In the Money	4In the Money	6In the Money	Filter Table By Strike Price of$115.00	UPSOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$-0.01Out of the Money	113Out of the Money	6,407Out of the Money
UPSIn the Money	$11.05In the Money	$11.75In 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	$0.65Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
UPSIn the Money	$9.25In the Money	$11.90In 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	$0.18Out of the Money	$0.18Out of the Money	$0.01Out of the Money	33Out of the Money	69Out of the Money
UPSIn the Money	$7.45In the Money	$10.80In the Money	$10.15In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$118.00	UPSOut of the Money	$0.04Out of the Money	$0.12Out of the Money	$0.08Out of the Money	$-0.04Out of the Money	47Out of the Money	194Out of the Money
UPSIn the Money	$8.20In the Money	$8.70In the Money	$8.80In the Money	$-2.70In the Money	48In the Money	5In the Money	Filter Table By Strike Price of$119.00	UPSOut of the Money	$0.08Out of the Money	$0.12Out of the Money	$0.10Out of the Money	$-0.02Out of the Money	85Out of the Money	48Out of the Money
UPSIn the Money	$6.70In the Money	$7.60In the Money	$7.30In the Money	$-1.20In the Money	44In the Money	234In the Money	Filter Table By Strike Price of$120.00	UPSOut of the Money	$0.12Out of the Money	$0.16Out of the Money	$0.17Out of the Money	$0.02Out of the Money	118Out of the Money	2,228Out of the Money
UPSIn the Money	$5.40In the Money	$7.70In the Money	$7.00In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$121.00	UPSOut of the Money	$0.18Out of the Money	$0.23Out of the Money	$0.19Out of the Money	$-0.02Out of the Money	141Out of the Money	108Out of the Money
UPSIn the Money	$4.90In the Money	$5.75In the Money	$4.85In the Money	$-0.85In the Money	7In the Money	14In the Money	Filter Table By Strike Price of$122.00	UPSOut of the Money	$0.24Out of the Money	$0.30Out of the Money	$0.28Out of the Money	$0.02Out of the Money	2,149Out of the Money	138Out of the Money
UPSIn the Money	$4.65In the Money	$4.90In the Money	$3.90In the Money	$-1.35In the Money	15In the Money	16In the Money	Filter Table By Strike Price of$123.00	UPSOut of the Money	$0.37Out of the Money	$0.43Out of the Money	$0.42Out of the Money	$0.08Out of the Money	246Out of the Money	278Out of the Money
UPSIn the Money	$3.30In the Money	$4.00In the Money	$3.00In the Money	$-3.65In the Money	20In the Money	149In the Money	Filter Table By Strike Price of$124.00	UPSOut of the Money	$0.54Out of the Money	$0.61Out of the Money	$0.57Out of the Money	$0.07Out of the Money	181Out of the Money	511Out of the Money
UPSIn the Money	$3.05In the Money	$3.25In the Money	$3.00In the Money	$-1.48In the Money	154In the Money	992In the Money	Filter Table By Strike Price of$125.00	UPSNear the Money	$0.77Near the Money	$0.85Near the Money	$0.80Near the Money	$0.11Near the Money	741Near the Money	3,181Near the Money
UPSIn the Money	$2.44In the Money	$2.51In the Money	$2.45In the Money	$-1.15In the Money	396In the Money	20In the Money	Filter Table By Strike Price of$126.00	UPSNear the Money	$1.09Near the Money	$1.13Near the Money	$1.09Near the Money	$0.16Near the Money	438Near the Money	219Near the Money
UPSUnderlying issue's last price	$1.84Underlying issue's last price	$1.89Underlying issue's last price	$1.90Underlying issue's last price	$-1.09Underlying issue's last price	939Underlying issue's last price	283Underlying issue's last price	Filter Table By Strike Price of$127.00Underlying issue's last price	UPSUnderlying issue's last price	$1.49Underlying issue's last price	$1.53Underlying issue's last price	$1.49Underlying issue's last price	$0.30Underlying issue's last price	300Underlying issue's last price	1,060Underlying issue's last price
UPSNear the Money	$1.21Near the Money	$1.37Near the Money	$1.33Near the Money	$-0.79Near the Money	1,937Near the Money	623Near the Money	Filter Table By Strike Price of$128.00	UPSIn the Money	$1.97In the Money	$2.06In the Money	$1.99In the Money	$0.36In the Money	89In the Money	1,293In the Money
UPSNear the Money	$0.92Near the Money	$1.01Near the Money	$0.94Near the Money	$-0.68Near the Money	991Near the Money	529Near the Money	Filter Table By Strike Price of$129.00	UPSIn the Money	$2.54In the Money	$2.66In the Money	$2.55In the Money	$0.60In the Money	88In the Money	386In the Money
UPSNear the Money	$0.61Near the Money	$0.67Near the Money	$0.64Near the Money	$-0.52Near the Money	526Near the Money	5,063Near the Money	Filter Table By Strike Price of$130.00	UPSIn the Money	$3.20In the Money	$3.40In the Money	$3.20In the Money	$0.75In the Money	66In the Money	3,093In the Money
UPSOut of the Money	$0.40Out of the Money	$0.46Out of the Money	$0.42Out of the Money	$-0.49Out of the Money	200Out of the Money	1,010Out of the Money	Filter Table By Strike Price of$131.00	UPSIn the Money	$3.00In the Money	$5.25In the Money	$4.36In the Money	$0.41In the Money	7In the Money	86In the Money
UPSOut of the Money	$0.25Out of the Money	$0.31Out of the Money	$0.31Out of the Money	$-0.25Out of the Money	156Out of the Money	1,271Out of the Money	Filter Table By Strike Price of$132.00	UPSIn the Money	$4.85In the Money	$5.05In the Money	$4.80In the Money	$0.47In the Money	202In the Money	53In the Money
UPSOut of the Money	$0.16Out of the Money	$0.23Out of the Money	$0.20Out of the Money	$-0.20Out of the Money	42Out of the Money	1,006Out of the Money	Filter Table By Strike Price of$133.00	UPSIn the Money	$5.55In the Money	$7.05In the Money	$6.50In the Money	$1.35In the Money	11In the Money	18In the Money
UPSOut of the Money	$0.09Out of the Money	$0.15Out of the Money	$0.19Out of the Money	$-0.09Out of the Money	53Out of the Money	430Out of the Money	Filter Table By Strike Price of$134.00	UPSIn the Money	$5.65In the Money	$7.90In the Money	$7.63In the Money	$1.41In the Money	4In the Money	12In the Money
UPSOut of the Money	$0.07Out of the Money	$0.13Out of the Money	$0.10Out of the Money	$-0.10Out of the Money	590Out of the Money	4,579Out of the Money	Filter Table By Strike Price of$135.00	UPSIn the Money	$6.70In the Money	$7.90In the Money	$8.00In the Money	$1.60In the Money	32In the Money	2,142In the Money
UPSOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.07Out of the Money	$-0.02Out of the Money	7Out of the Money	107Out of the Money	Filter Table By Strike Price of$136.00	UPSIn the Money	$6.70In the Money	$10.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	$0.02Out of the Money	$0.25Out of the Money	$0.09Out of the Money	$0.03Out of the Money	43Out of the Money	114Out of the Money	Filter Table By Strike Price of$137.00	UPSIn the Money	$8.55In the Money	$11.10In the Money	$8.21In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	$0.02Out of the Money	$0.09Out of the Money	$0.04Out of the Money	$-0.04Out of the Money	22Out of the Money	177Out of the Money	Filter Table By Strike Price of$138.00	UPSIn the Money	$9.00In the Money	$12.75In the Money	$9.11In the Money	$0.00In the Money	---In the Money	1In the Money
UPSOut of the Money	$0.01Out of the Money	$1.29Out of the Money	$0.04Out of the Money	$0.02Out of the Money	2Out of the Money	38Out of the Money	Filter Table By Strike Price of$139.00	UPSIn the Money	$10.45In the Money	$13.00In the Money	$12.11In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$0.04Out of the Money	79Out of the Money	4,588Out of the Money	Filter Table By Strike Price of$140.00	UPSIn the Money	$10.70In the Money	$13.00In the Money	$13.15In the Money	$1.75In the Money	210In the Money	118In the Money
UPSOut of the Money	$0.01Out of the Money	$1.28Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money	Filter Table By Strike Price of$141.00	UPSIn the Money	$12.45In the Money	$15.00In the Money	$13.70In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	$0.01Out of the Money	$0.58Out 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$142.00	UPSIn the Money	$13.50In the Money	$16.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	$0.01Out of the Money	$0.30Out of the Money	$0.01Out of the Money	$0.01Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$143.00	UPSIn the Money	$14.20In the Money	$17.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	$0.01Out 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$144.00	UPSIn the Money	$15.20In the Money	$18.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	45Out of the Money	3,872Out of the Money	Filter Table By Strike Price of$145.00	UPSIn the Money	$16.55In the Money	$19.00In the Money	$18.10In the Money	$1.25In the Money	233In the Money	131In the Money
UPSOut of the Money	$0.01Out of the Money	$0.36Out 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$146.00	UPSIn the Money	$16.55In the Money	$20.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$0.16Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$147.00	UPSIn the Money	$17.80In the Money	$21.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$1.27Out 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$148.00	UPSIn the Money	$18.70In the Money	$22.00In 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	$0.01Out of the Money	$-0.01Out of the Money	13Out of the Money	6,044Out of the Money	Filter Table By Strike Price of$150.00	UPSIn the Money	$21.00In the Money	$24.05In the Money	$22.95In the Money	$1.10In the Money	34In the Money	25In the Money
UPSOut of the Money	---Out of the Money	$0.05Out 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$152.50	UPSIn the Money	$23.45In the Money	$27.05In the Money	$25.00In 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	$0.01Out of the Money	$0.00Out of the Money	8Out of the Money	2,052Out of the Money	Filter Table By Strike Price of$155.00	UPSIn the Money	$26.65In the Money	$28.10In the Money	$28.35In the Money	$1.55In the Money	100In the Money	73In the Money
UPSOut of the Money	---Out of the Money	$0.70Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	2,019Out of the Money	Filter Table By Strike Price of$160.00	UPSIn the Money	$31.45In the Money	$34.00In the Money	$31.75In the Money	$0.00In the Money	---In the Money	3In the Money
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	1,302Out of the Money	Filter Table By Strike Price of$165.00	UPSIn the Money	$36.10In the Money	$39.65In the Money	$36.18In the Money	$0.00In the Money	---In the Money	3In the Money
UPSOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	19Out of the Money	1,739Out of the Money	Filter Table By Strike Price of$170.00	UPSIn the Money	$41.60In the Money	$44.00In the Money	$41.20In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	914Out of the Money	Filter Table By Strike Price of$175.00	UPSIn the Money	$46.00In the Money	$49.70In the Money	$32.01In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	3,866Out of the Money	Filter Table By Strike Price of$180.00	UPSIn the Money	$51.20In the Money	$54.60In the Money	$35.79In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	253Out of the Money	Filter Table By Strike Price of$185.00	UPSIn the Money	$55.90In the Money	$59.70In the Money	$31.18In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$0.02Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	2,603Out of the Money	Filter Table By Strike Price of$190.00	UPSIn the Money	$61.10In the Money	$64.70In the Money	$60.75In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	95Out of the Money	Filter Table By Strike Price of$195.00	UPSIn the Money	$66.20In the Money	$69.65In the Money	$68.37In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2,542Out of the Money	Filter Table By Strike Price of$200.00	UPSIn the Money	$70.80In the Money	$74.70In the Money	$73.39In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	151Out of the Money	Filter Table By Strike Price of$210.00	UPSIn the Money	$81.00In the Money	$84.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money	Filter Table By Strike Price of$220.00	UPSIn the Money	$90.90In the Money	$94.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$230.00	UPSIn the Money	$101.50In the Money	$104.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$240.00	UPSIn the Money	$111.30In the Money	$114.70In 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 September 20, 2024)

Put Options (expires Friday September 20, 2024)