Stocks Options

LAST PRICE
134.0700
TODAY'S CHANGE (%)
Trending Up1.4300 (1.0781%)

Bid / Lots
134.1700/ 11
Ask / Lots
134.3200/ 5
Open / Previous Close
132.2750 / 132.6400
Day Range
Low 132.0900
High 134.1100
52 Week Range
Low 123.1200
High 163.8150
Volume
3,337,614
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 26.229

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
UPSIn the Money	$62.60In the Money	$65.00In the Money	$62.58In the Money	$-0.40In the Money	2In the Money	3In the Money	Filter Table By Strike Price of$70.00	UPSOut of the Money	---Out of the Money	$2.13Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
UPSIn the Money	$57.60In the Money	$60.10In the Money	$0.00In 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	$1.27Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
UPSIn the Money	$52.00In the Money	$55.65In the Money	$0.00In 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	$2.13Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
UPSIn the Money	$47.05In the Money	$49.80In 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	$2.13Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
UPSIn the Money	$42.45In the Money	$44.90In the Money	$44.65In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$90.00	UPSOut of the Money	---Out of the Money	$1.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
UPSIn the Money	$37.60In the Money	$40.15In the Money	$36.30In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$95.00	UPSOut of the Money	---Out of the Money	$0.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	130Out of the Money
UPSIn the Money	$32.75In the Money	$34.80In the Money	$33.51In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$100.00	UPSOut of the Money	---Out of the Money	$2.13Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	233Out of the Money
UPSIn the Money	$27.40In the Money	$29.85In the Money	$30.00In the Money	$0.00In the Money	---In the Money	47In the Money	Filter Table By Strike Price of$105.00	UPSOut of the Money	---Out of the Money	$2.13Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	278Out of the Money
UPSIn the Money	$23.45In the Money	$24.25In the Money	$23.47In the Money	$0.00In the Money	---In the Money	103In the Money	Filter Table By Strike Price of$110.00	UPSOut of the Money	---Out of the Money	$0.15Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	642Out 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$114.00	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	$17.15In the Money	$20.30In the Money	$18.64In the Money	$0.00In the Money	---In the Money	69In the Money	Filter Table By Strike Price of$115.00	UPSOut of the Money	---Out of the Money	$0.82Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,894Out 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$116.00	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$117.00	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$118.00	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$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	$13.75In the Money	$14.20In the Money	$13.42In the Money	$-0.13In the Money	2In the Money	136In 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	$-0.01Out of the Money	2Out of the Money	2,586Out 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	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	15Out of the Money	---Out of the Money
UPSIn the Money	$10.45In the Money	$11.35In the Money	$11.35In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$123.00	UPSOut of the Money	---Out of the Money	$0.24Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	113Out of the Money
UPSIn the Money	$9.55In the Money	$10.50In the Money	$9.78In the Money	$0.96In the Money	4In the Money	6In the Money	Filter Table By Strike Price of$124.00	UPSOut of the Money	---Out of the Money	$0.24Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	82Out of the Money
UPSIn the Money	$8.70In the Money	$9.15In the Money	$8.72In the Money	$0.47In the Money	16In the Money	489In the Money	Filter Table By Strike Price of$125.00	UPSOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	30Out of the Money	3,288Out of the Money
UPSIn the Money	$7.75In the Money	$8.40In the Money	$7.67In the Money	$3.07In the Money	10In the Money	12In the Money	Filter Table By Strike Price of$126.00	UPSOut of the Money	---Out of the Money	$0.42Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	13Out of the Money	112Out of the Money
UPSIn the Money	$6.60In the Money	$7.15In the Money	$4.40In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$127.00	UPSOut of the Money	---Out of the Money	$0.18Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	104Out of the Money	1,360Out of the Money
UPSIn the Money	$5.70In the Money	$6.20In the Money	$2.73In the Money	$0.00In the Money	---In the Money	75In the Money	Filter Table By Strike Price of$128.00	UPSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	9Out of the Money	302Out of the Money
UPSIn the Money	$4.80In the Money	$5.15In the Money	$3.30In the Money	$0.00In the Money	---In the Money	132In the Money	Filter Table By Strike Price of$129.00	UPSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.20Out of the Money	$0.17Out of the Money	14Out of the Money	513Out of the Money
UPSIn the Money	$3.90In the Money	$4.35In the Money	$3.65In the Money	$1.00In the Money	27In the Money	2,356In the Money	Filter Table By Strike Price of$130.00	UPSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	252Out of the Money	3,845Out of the Money
UPSIn the Money	$2.70In the Money	$3.20In the Money	$2.93In the Money	$1.14In the Money	33In the Money	250In the Money	Filter Table By Strike Price of$131.00	UPSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.10Out of the Money	514Out of the Money	543Out of the Money
UPSIn the Money	$1.45In the Money	$2.20In the Money	$1.77In the Money	$0.76In the Money	39In the Money	459In the Money	Filter Table By Strike Price of$132.00	UPSNear the Money	---Near the Money	$0.01Near the Money	$0.02Near the Money	$-0.34Near the Money	114Near the Money	326Near the Money
UPSIn the Money	$0.86In the Money	$1.18In the Money	$0.73In the Money	$0.28In the Money	207In the Money	548In the Money	Filter Table By Strike Price of$133.00	UPSNear the Money	---Near the Money	$0.01Near the Money	$0.02Near the Money	$-0.68Near the Money	106Near the Money	288Near the Money
UPSUnderlying issue's last price	$0.01Underlying issue's last price	$0.17Underlying issue's last price	$0.10Underlying issue's last price	$-0.12Underlying issue's last price	803Underlying issue's last price	859Underlying issue's last price	Filter Table By Strike Price of$134.00Underlying issue's last price	UPSUnderlying issue's last price	$0.01Underlying issue's last price	$0.29Underlying issue's last price	$0.16Underlying issue's last price	$-0.97Underlying issue's last price	56Underlying issue's last price	249Underlying issue's last price
UPSNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.05Near the Money	961Near the Money	5,112Near the Money	Filter Table By Strike Price of$135.00	UPSIn the Money	$0.84In the Money	$1.25In the Money	$1.22In the Money	$-0.80In the Money	26In the Money	1,161In the Money
UPSNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.01Near the Money	129Near the Money	3,897Near the Money	Filter Table By Strike Price of$136.00	UPSIn the Money	$1.49In the Money	$2.33In the Money	$2.80In the Money	$0.13In the Money	4In the Money	27In the Money
UPSNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.02Near the Money	48Near the Money	790Near the Money	Filter Table By Strike Price of$137.00	UPSIn the Money	$2.82In the Money	$3.35In the Money	$3.35In the Money	$-0.30In the Money	1In the Money	5In 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	14Out of the Money	483Out of the Money	Filter Table By Strike Price of$138.00	UPSIn the Money	$3.75In the Money	$4.15In the Money	$4.70In the Money	$-0.40In the Money	5In the Money	42In the Money
UPSOut of the Money	---Out of the Money	$0.25Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	414Out of the Money	Filter Table By Strike Price of$139.00	UPSIn the Money	$4.30In the Money	$6.15In the Money	$5.75In the Money	$0.00In the Money	---In the Money	2In 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	47Out of the Money	4,944Out of the Money	Filter Table By Strike Price of$140.00	UPSIn the Money	$5.60In the Money	$6.30In the Money	$6.29In the Money	$0.00In the Money	---In the Money	39In the Money
UPSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.01Out of the Money	4Out of the Money	383Out of the Money	Filter Table By Strike Price of$141.00	UPSIn the Money	$5.65In the Money	$8.05In the Money	$7.50In the Money	$0.00In the Money	---In the Money	1In 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	3Out of the Money	362Out of the Money	Filter Table By Strike Price of$142.00	UPSIn the Money	$7.65In the Money	$10.00In the Money	$6.65In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$0.52Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	116Out of the Money	Filter Table By Strike Price of$143.00	UPSIn the Money	$8.45In the Money	$9.20In the Money	$7.40In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$0.55Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	371Out of the Money	Filter Table By Strike Price of$144.00	UPSIn the Money	$9.50In the Money	$11.50In the Money	$10.81In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	29Out of the Money	5,670Out of the Money	Filter Table By Strike Price of$145.00	UPSIn the Money	$10.65In the Money	$11.30In the Money	$11.10In the Money	$0.00In the Money	---In the Money	9In the Money
UPSOut of the Money	---Out of the Money	$1.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	71Out of the Money	Filter Table By Strike Price of$146.00	UPSIn the Money	$11.55In the Money	$12.75In the Money	$7.75In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	480Out of the Money	Filter Table By Strike Price of$147.00	UPSIn the Money	$12.75In the Money	$14.05In the Money	$9.35In the Money	$0.00In 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$148.00	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$149.00	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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	8Out of the Money	6,021Out of the Money	Filter Table By Strike Price of$150.00	UPSIn the Money	$15.55In the Money	$16.70In the Money	$17.00In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$0.67Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	113Out of the Money	Filter Table By Strike Price of$152.50	UPSIn the Money	$17.20In the Money	$19.65In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	550Out of the Money	Filter Table By Strike Price of$155.00	UPSIn the Money	$20.50In the Money	$21.85In the Money	$16.40In 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$157.50	UPSIn the Money	$22.95In the Money	$25.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	915Out of the Money	Filter Table By Strike Price of$160.00	UPSIn the Money	$24.20In the Money	$27.40In the Money	$28.75In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	116Out of the Money	Filter Table By Strike Price of$165.00	UPSIn the Money	$30.35In the Money	$33.05In the Money	$30.37In 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	32Out of the Money	Filter Table By Strike Price of$170.00	UPSIn the Money	$34.40In the Money	$37.65In the Money	$34.71In the Money	$-0.68In the Money	5In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$0.25Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$175.00	UPSIn the Money	$40.05In the Money	$42.80In 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	458Out of the Money	Filter Table By Strike Price of$180.00	UPSIn the Money	$44.00In the Money	$47.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$0.02Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$185.00	UPSIn the Money	$49.80In the Money	$52.40In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$190.00	UPSIn the Money	$55.25In the Money	$57.35In the Money	$56.12In 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 November 15, 2024)

Put Options (expires Friday November 15, 2024)