Stocks Options

LAST PRICE
132.4400
TODAY'S CHANGE (%)
Trending Down-1.7100 (-1.2747%)

Bid / Lots
132.4800/ 1
Ask / Lots
132.8000/ 5
Open / Previous Close
134.1100 / 134.1500
Day Range
Low 132.2400
High 134.1150
52 Week Range
Low 123.1200
High 163.8150
Volume
3,111,704
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 26.311

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

Call Options (expires Friday November 08, 2024)
Put Options (expires Friday November 08, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
UPSIn the Money	$51.20In the Money	$54.40In the Money	$52.17In the Money	$-0.66In the Money	4In the Money	14In the Money	Filter Table By Strike Price of$80.00	UPSOut of the Money	---Out of the Money	$0.62Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UPSIn the Money	$45.50In the Money	$49.60In the Money	$0.00In 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	$0.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UPSIn the Money	$40.40In the Money	$44.60In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UPSIn the Money	$35.45In the Money	$39.60In the Money	$0.00In 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	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UPSIn the Money	$31.25In the Money	$34.40In the Money	$0.00In 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	$0.66Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
UPSIn the Money	$25.50In the Money	$29.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	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	7Out of the Money
UPSIn the Money	$21.20In the Money	$23.95In the Money	$0.00In 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	$0.01Out of the Money	$0.48Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money
UPSIn the Money	$17.25In the Money	$20.35In the Money	$0.00In 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	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money
UPSIn the Money	$15.75In the Money	$18.90In the Money	$0.00In 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	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	203Out of the Money
UPSIn the Money	$15.30In the Money	$18.40In the Money	$0.00In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UPSIn the Money	$14.10In the Money	$17.40In the Money	$0.00In 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	$0.63Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UPSIn the Money	$13.10In the Money	$16.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$118.00	UPSOut of the Money	---Out of the Money	$0.21Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
UPSIn the Money	$13.10In the Money	$15.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$119.00	UPSOut of the Money	---Out of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
UPSIn the Money	$12.10In the Money	$13.55In the Money	$15.25In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$120.00	UPSOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	9Out of the Money	605Out of the Money
UPSIn the Money	$10.60In the Money	$12.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$121.00	UPSOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money
UPSIn the Money	$9.70In the Money	$11.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$122.00	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	1,016Out of the Money
UPSIn the Money	$8.30In the Money	$11.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$123.00	UPSOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	113Out of the Money
UPSIn the Money	$7.15In the Money	$10.05In the Money	$13.35In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$124.00	UPSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	2Out of the Money	80Out of the Money
UPSIn the Money	$6.70In the Money	$9.40In the Money	$7.66In the Money	$-0.57In the Money	19In the Money	19In the Money	Filter Table By Strike Price of$125.00	UPSOut of the Money	---Out of the Money	$0.07Out of the Money	$0.01Out of the Money	$0.00Out of the Money	11Out of the Money	161Out of the Money
UPSIn the Money	$5.55In the Money	$7.05In the Money	$7.20In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$126.00	UPSOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	98Out of the Money	121Out of the Money
UPSIn the Money	$4.55In the Money	$6.50In the Money	$7.90In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$127.00	UPSOut of the Money	---Out of the Money	$1.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	82Out of the Money	1,237Out of the Money
UPSIn the Money	$4.25In the Money	$4.85In the Money	$4.95In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$128.00	UPSOut of the Money	---Out of the Money	$0.08Out of the Money	$0.04Out of the Money	$0.02Out of the Money	5Out of the Money	279Out of the Money
UPSIn the Money	$3.20In the Money	$3.65In the Money	$3.70In the Money	$-1.30In the Money	2In the Money	32In the Money	Filter Table By Strike Price of$129.00	UPSOut of the Money	---Out of the Money	$0.22Out of the Money	$0.02Out of the Money	$0.01Out of the Money	16Out of the Money	189Out of the Money
UPSIn the Money	$2.16In the Money	$2.65In the Money	$2.49In the Money	$-2.14In the Money	5In the Money	41In the Money	Filter Table By Strike Price of$130.00	UPSNear the Money	---Near the Money	$0.02Near the Money	$0.04Near the Money	$0.01Near the Money	28Near the Money	423Near the Money
UPSIn the Money	$1.14In the Money	$1.79In the Money	$1.53In the Money	$-2.73In the Money	25In the Money	34In the Money	Filter Table By Strike Price of$131.00	UPSNear the Money	---Near the Money	$0.15Near the Money	$0.01Near the Money	$-0.03Near the Money	33Near the Money	364Near the Money
UPSUnderlying issue's last price	$0.19Underlying issue's last price	$0.71Underlying issue's last price	$0.53Underlying issue's last price	$-2.38Underlying issue's last price	31Underlying issue's last price	170Underlying issue's last price	Filter Table By Strike Price of$132.00Underlying issue's last price	UPSUnderlying issue's last price	---Underlying issue's last price	$0.03Underlying issue's last price	$0.01Underlying issue's last price	$-0.09Underlying issue's last price	176Underlying issue's last price	681Underlying issue's last price
UPSNear the Money	---Near the Money	$0.01Near the Money	$0.05Near the Money	$-1.95Near the Money	280Near the Money	196Near the Money	Filter Table By Strike Price of$133.00	UPSIn the Money	$0.32In the Money	$0.70In the Money	$0.66In the Money	$0.45In the Money	351In the Money	394In the Money
UPSNear the Money	---Near the Money	$0.03Near the Money	$0.01Near the Money	$-0.84Near the Money	198Near the Money	290Near the Money	Filter Table By Strike Price of$134.00	UPSIn the Money	$1.18In the Money	$2.13In the Money	$1.47In the Money	$0.87In the Money	91In the Money	259In the Money
UPSNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.33Near the Money	356Near the Money	761Near the Money	Filter Table By Strike Price of$135.00	UPSIn the Money	$2.31In the Money	$2.62In the Money	$2.45In the Money	$1.35In the Money	71In the Money	218In the Money
UPSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$-0.09Out of the Money	24Out of the Money	287Out of the Money	Filter Table By Strike Price of$136.00	UPSIn the Money	$2.86In the Money	$3.80In the Money	$3.08In the Money	$1.63In the Money	10In the Money	75In 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	37Out of the Money	944Out of the Money	Filter Table By Strike Price of$137.00	UPSIn the Money	$3.35In the Money	$4.80In the Money	$4.25In the Money	$2.04In the Money	12In the Money	45In 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	25Out of the Money	617Out of the Money	Filter Table By Strike Price of$138.00	UPSIn the Money	$4.50In the Money	$6.00In the Money	$5.50In the Money	$2.15In the Money	8In the Money	26In 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	519Out of the Money	Filter Table By Strike Price of$139.00	UPSIn the Money	$5.10In the Money	$8.05In the Money	$5.35In 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	$-0.01Out of the Money	19Out of the Money	666Out of the Money	Filter Table By Strike Price of$140.00	UPSIn the Money	$6.15In the Money	$9.40In the Money	$6.06In the Money	$0.00In the Money	---In the Money	1In the Money
UPSOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	138Out of the Money	Filter Table By Strike Price of$141.00	UPSIn the Money	$7.70In the Money	$8.80In the Money	$6.95In the Money	$0.00In the Money	---In the Money	5In 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	104Out of the Money	Filter Table By Strike Price of$142.00	UPSIn the Money	$7.60In the Money	$11.25In the Money	$5.65In the Money	$0.00In the Money	---In the Money	1In the Money
UPSOut of the Money	---Out of the Money	$0.07Out of the Money	$0.01Out of the Money	$-0.20Out of the Money	7Out of the Money	204Out of the Money	Filter Table By Strike Price of$143.00	UPSIn the Money	$8.85In the Money	$11.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$0.51Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	3Out of the Money	173Out of the Money	Filter Table By Strike Price of$144.00	UPSIn the Money	$9.85In the Money	$13.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	45Out of the Money	267Out of the Money	Filter Table By Strike Price of$145.00	UPSIn the Money	$11.40In the Money	$12.80In the Money	$12.55In the Money	$1.42In the Money	2In the Money	276In the Money
UPSOut of the Money	---Out of the Money	$0.51Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	114Out of the Money	Filter Table By Strike Price of$146.00	UPSIn the Money	$11.70In the Money	$14.55In the Money	$7.35In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$0.21Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money	Filter Table By Strike Price of$147.00	UPSIn the Money	$13.25In the Money	$15.75In the Money	$0.00In 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	$-0.01Out of the Money	10Out of the Money	43Out of the Money	Filter Table By Strike Price of$148.00	UPSIn the Money	$13.85In the Money	$17.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$0.51Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$149.00	UPSIn the Money	$14.65In the Money	$18.20In the Money	$0.00In 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	---Out of the Money	267Out of the Money	Filter Table By Strike Price of$150.00	UPSIn the Money	$15.65In the Money	$19.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$0.54Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$152.50	UPSIn the Money	$18.50In the Money	$21.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$0.51Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	68Out of the Money	Filter Table By Strike Price of$155.00	UPSIn the Money	$20.80In the Money	$23.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$0.78Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$157.50	UPSIn the Money	$23.85In the Money	$26.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$0.74Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$160.00	UPSIn the Money	$25.70In the Money	$28.60In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$165.00	UPSIn the Money	$30.40In the Money	$34.60In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$170.00	UPSIn the Money	$35.40In the Money	$39.60In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$175.00	UPSIn the Money	$40.40In the Money	$44.60In the Money	$0.00In 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	---Out of the Money	224Out of the Money	Filter Table By Strike Price of$180.00	UPSIn the Money	$45.40In the Money	$49.50In the Money	$0.00In 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	$0.00Out 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	$50.40In the Money	$54.55In the Money	$52.30In the Money	$2.36In the Money	3In 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 November 08, 2024)

Put Options (expires Friday November 08, 2024)