Stocks Options

LAST PRICE
128.1750
TODAY'S CHANGE (%)
Trending Down-1.6550 (-1.2747%)

Bid / Lots
128.1600/ 1
Ask / Lots
128.1900/ 2
Open / Previous Close
129.2700 / 129.8300
Day Range
Low 126.3412
High 129.2700
52 Week Range
Low 123.1200
High 163.8150
Volume
1,886,780
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 26.656

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

Call Options (expires Friday September 13, 2024)
Put Options (expires Friday September 13, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
UPSIn the Money	$46.40In the Money	$49.45In the Money	$48.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$80.00	UPSOut of the Money	---Out of the Money	$0.01Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UPSIn the Money	$41.40In the Money	$44.75In 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	$0.01Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UPSIn the Money	$36.40In the Money	$39.60In 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	$0.01Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UPSIn the Money	$31.40In the Money	$34.15In 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	$0.01Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UPSIn the Money	$26.40In the Money	$29.15In the Money	$28.05In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$100.00	UPSOut of the Money	---Out of the Money	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
UPSIn the Money	$22.70In the Money	$25.10In the Money	$24.14In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$105.00	UPSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	126Out of the Money
UPSIn the Money	$19.15In the Money	$19.40In 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	$0.01Out of the Money	$1.19Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	23Out of the Money	1Out of the Money
UPSIn the Money	$18.15In the Money	$18.40In 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	$0.01Out of the Money	$0.05Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
UPSIn the Money	$17.15In the Money	$17.40In 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	$0.95Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money
UPSIn the Money	$15.65In the Money	$16.40In the Money	$15.90In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$112.00	UPSOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
UPSIn the Money	$14.65In the Money	$15.40In the Money	$14.85In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$113.00	UPSOut of the Money	$0.01Out of the Money	$0.95Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money
UPSIn the Money	$14.05In the Money	$14.40In the Money	$14.40In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$114.00	UPSOut of the Money	$0.01Out of the Money	$0.95Out of the Money	$0.41Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
UPSIn the Money	$13.15In the Money	$13.40In the Money	$12.40In the Money	$-0.85In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$115.00	UPSOut of the Money	$0.01Out of the Money	$0.51Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	132Out of the Money
UPSIn the Money	$12.15In the Money	$12.40In the Money	$12.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$116.00	UPSOut of the Money	$0.01Out of the Money	$0.95Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	96Out of the Money
UPSIn the Money	$11.15In the Money	$11.40In 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	$0.02Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.01Out of the Money	10Out of the Money	40Out of the Money
UPSIn the Money	$10.15In the Money	$10.40In the Money	$10.10In the Money	$10.10In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$118.00	UPSOut of the Money	$0.01Out of the Money	$0.49Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	117Out of the Money
UPSIn the Money	$9.00In the Money	$9.45In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$119.00	UPSOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	9Out of the Money	50Out of the Money
UPSIn the Money	$8.15In the Money	$8.40In the Money	$7.00In the Money	$-2.15In the Money	2In the Money	26In the Money	Filter Table By Strike Price of$120.00	UPSOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.01Out of the Money	10Out of the Money	111Out of the Money
UPSIn the Money	$7.15In the Money	$7.45In the Money	$8.25In the Money	$0.00In the Money	---In the Money	38In the Money	Filter Table By Strike Price of$121.00	UPSOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	11Out of the Money	37Out of the Money
UPSIn the Money	$6.20In the Money	$6.45In the Money	$7.45In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$122.00	UPSOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	34Out of the Money	101Out of the Money
UPSIn the Money	$5.20In the Money	$5.45In the Money	$5.35In the Money	$-1.55In the Money	5In the Money	45In the Money	Filter Table By Strike Price of$123.00	UPSOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$0.00Out of the Money	26Out of the Money	2,192Out of the Money
UPSIn the Money	$4.25In the Money	$4.45In the Money	$3.75In the Money	$-1.62In the Money	2In the Money	46In the Money	Filter Table By Strike Price of$124.00	UPSOut of the Money	$0.07Out of the Money	$0.11Out of the Money	$0.11Out of the Money	$0.04Out of the Money	63Out of the Money	549Out of the Money
UPSIn the Money	$2.98In the Money	$3.50In the Money	$2.41In the Money	$-2.49In the Money	11In the Money	52In the Money	Filter Table By Strike Price of$125.00	UPSOut of the Money	$0.12Out of the Money	$0.15Out of the Money	$0.11Out of the Money	$0.01Out of the Money	86Out of the Money	961Out of the Money
UPSIn the Money	$2.24In the Money	$2.57In the Money	$2.45In the Money	$-0.90In the Money	26In the Money	95In the Money	Filter Table By Strike Price of$126.00	UPSNear the Money	$0.20Near the Money	$0.25Near the Money	$0.25Near the Money	$0.07Near the Money	51Near the Money	1,062Near the Money
UPSIn the Money	$1.65In the Money	$1.72In the Money	$1.82In the Money	$-1.33In the Money	267In the Money	545In the Money	Filter Table By Strike Price of$127.00	UPSNear the Money	$0.39Near the Money	$0.44Near the Money	$0.42Near the Money	$0.14Near the Money	175Near the Money	1,103Near the Money
UPSUnderlying issue's last price	$1.00Underlying issue's last price	$1.05Underlying issue's last price	$1.07Underlying issue's last price	$-1.52Underlying issue's last price	213Underlying issue's last price	1,312Underlying issue's last price	Filter Table By Strike Price of$128.00Underlying issue's last price	UPSUnderlying issue's last price	$0.73Underlying issue's last price	$0.78Underlying issue's last price	$0.70Underlying issue's last price	$0.25Underlying issue's last price	122Underlying issue's last price	758Underlying issue's last price
UPSNear the Money	$0.54Near the Money	$0.57Near the Money	$0.59Near the Money	$-1.08Near the Money	371Near the Money	1,295Near the Money	Filter Table By Strike Price of$129.00	UPSIn the Money	$1.25In the Money	$1.31In the Money	$1.22In the Money	$0.46In the Money	30In the Money	366In the Money
UPSNear the Money	$0.26Near the Money	$0.31Near the Money	$0.32Near the Money	$-0.75Near the Money	818Near the Money	1,732Near the Money	Filter Table By Strike Price of$130.00	UPSIn the Money	$1.94In the Money	$2.17In the Money	$2.10In the Money	$0.92In the Money	6In the Money	102In the Money
UPSNear the Money	$0.10Near the Money	$0.16Near the Money	$0.15Near the Money	$-0.47Near the Money	459Near the Money	2,285Near the Money	Filter Table By Strike Price of$131.00	UPSIn the Money	$2.80In the Money	$3.00In the Money	$2.55In the Money	$0.00In the Money	---In the Money	56In the Money
UPSOut of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$-0.30Out of the Money	2,567Out of the Money	3,159Out of the Money	Filter Table By Strike Price of$132.00	UPSIn the Money	$3.70In the Money	$3.95In the Money	$2.74In the Money	$0.00In the Money	---In the Money	15In the Money
UPSOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$-0.16Out of the Money	206Out of the Money	499Out of the Money	Filter Table By Strike Price of$133.00	UPSIn the Money	$4.65In the Money	$4.95In the Money	$4.14In the Money	$0.00In the Money	---In the Money	15In the Money
UPSOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.08Out of the Money	227Out of the Money	335Out of the Money	Filter Table By Strike Price of$134.00	UPSIn the Money	$5.65In the Money	$6.20In the Money	$6.37In the Money	$0.00In the Money	---In the Money	11In the Money
UPSOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.06Out of the Money	31Out of the Money	325Out of the Money	Filter Table By Strike Price of$135.00	UPSIn the Money	$6.65In the Money	$7.55In the Money	$6.00In the Money	$0.00In the Money	---In the Money	16In the Money
UPSOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	1Out of the Money	100Out of the Money	Filter Table By Strike Price of$136.00	UPSIn the Money	$7.65In the Money	$7.95In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	$0.01Out of the Money	$0.12Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	108Out of the Money	Filter Table By Strike Price of$137.00	UPSIn the Money	$8.65In the Money	$8.95In the Money	$8.45In the Money	$0.00In the Money	---In the Money	1In the Money
UPSOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.01Out of the Money	15Out of the Money	40Out of the Money	Filter Table By Strike Price of$138.00	UPSIn the Money	$9.65In the Money	$9.95In the Money	$8.70In the Money	$0.00In the Money	---In the Money	10In the Money
UPSOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	8Out of the Money	147Out of the Money	Filter Table By Strike Price of$139.00	UPSIn the Money	$10.65In the Money	$11.50In the Money	$10.35In 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	$0.03Out of the Money	$0.01Out of the Money	2Out of the Money	45Out of the Money	Filter Table By Strike Price of$140.00	UPSIn the Money	$11.50In the Money	$12.55In the Money	$12.35In the Money	$0.00In the Money	---In the Money	1In the Money
UPSOut of the Money	$0.01Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$0.00Out of the Money	9Out of the Money	19Out of the Money	Filter Table By Strike Price of$141.00	UPSIn the Money	$12.70In the Money	$12.95In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	$0.01Out of the Money	$0.74Out of the Money	$0.02Out of the Money	$0.01Out of the Money	15Out of the Money	43Out of the Money	Filter Table By Strike Price of$142.00	UPSIn the Money	$13.65In the Money	$13.95In the Money	$12.70In the Money	$0.00In the Money	---In the Money	2In the Money
UPSOut of the Money	$0.01Out of the Money	$0.32Out of the Money	$0.01Out of the Money	$0.00Out of the Money	20Out of the Money	5Out of the Money	Filter Table By Strike Price of$143.00	UPSIn the Money	$14.70In the Money	$14.95In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.07Out of the Money	$-0.04Out of the Money	9Out of the Money	1Out of the Money	Filter Table By Strike Price of$144.00	UPSIn the Money	$15.65In the Money	$16.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	60Out of the Money	31Out of the Money	Filter Table By Strike Price of$145.00	UPSIn the Money	$16.70In the Money	$16.95In the Money	$17.50In the Money	$17.50In the Money	4In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	20Out of the Money	1Out of the Money	Filter Table By Strike Price of$146.00	UPSIn the Money	$17.65In the Money	$17.95In the Money	$16.70In the Money	$0.00In the Money	---In the Money	2In the Money
UPSOut of the Money	---Out of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	10Out of the Money	50Out of the Money	Filter Table By Strike Price of$147.00	UPSIn the Money	$18.65In the Money	$18.95In the Money	$18.00In the Money	$0.00In the Money	---In the Money	6In the Money
UPSOut of the Money	---Out of the Money	$0.01Out 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	$19.65In the Money	$19.95In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	87Out of the Money	Filter Table By Strike Price of$150.00	UPSIn the Money	$21.65In the Money	$21.95In the Money	$21.00In the Money	$0.00In the Money	---In the Money	6In the Money
UPSOut of the Money	---Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	73Out of the Money	Filter Table By Strike Price of$152.50	UPSIn the Money	$24.15In the Money	$24.45In the Money	$23.50In the Money	$0.00In the Money	---In the Money	3In the Money
UPSOut of the Money	---Out of the Money	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$155.00	UPSIn the Money	$26.10In the Money	$27.15In 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	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$160.00	UPSIn the Money	$31.25In the Money	$32.25In the Money	$34.23In the Money	$0.00In the Money	---In the Money	1In the Money
UPSOut of the Money	---Out of the Money	$0.02Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$165.00	UPSIn the Money	$36.25In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$170.00	UPSIn the Money	$41.05In the Money	$42.90In 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	1Out of the Money	Filter Table By Strike Price of$175.00	UPSIn the Money	$46.45In the Money	$47.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$0.01Out of the Money	$1.27Out of the Money	$0.52Out of the Money	1Out of the Money	2Out of the Money	Filter Table By Strike Price of$180.00	UPSIn the Money	$50.90In the Money	$52.65In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$185.00	UPSIn the Money	$56.30In the Money	$57.75In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$190.00	UPSIn the Money	$61.20In the Money	$62.70In 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 13, 2024)

Put Options (expires Friday September 13, 2024)