S&P 500   3,443.12 (+0.47%)
DOW   28,308.79 (+0.40%)
QQQ   284.41 (+0.21%)
AAPL   117.51 (+1.32%)
MSFT   214.65 (+0.20%)
FB   267.56 (+2.36%)
GOOGL   1,551.08 (+1.38%)
AMZN   3,217.01 (+0.31%)
TSLA   421.94 (-2.06%)
NVDA   545.82 (+1.09%)
BABA   309.81 (+1.48%)
CGC   18.88 (-4.69%)
GE   7.34 (+0.69%)
MU   53.53 (+1.71%)
AMD   81.56 (-0.54%)
T   26.76 (-0.45%)
F   7.74 (+1.98%)
ACB   4.56 (-3.18%)
GILD   60.55 (-0.03%)
NFLX   525.42 (-1.00%)
BA   167.24 (+0.08%)
BAC   24.14 (+1.77%)
DIS   124.95 (+0.58%)
S&P 500   3,443.12 (+0.47%)
DOW   28,308.79 (+0.40%)
QQQ   284.41 (+0.21%)
AAPL   117.51 (+1.32%)
MSFT   214.65 (+0.20%)
FB   267.56 (+2.36%)
GOOGL   1,551.08 (+1.38%)
AMZN   3,217.01 (+0.31%)
TSLA   421.94 (-2.06%)
NVDA   545.82 (+1.09%)
BABA   309.81 (+1.48%)
CGC   18.88 (-4.69%)
GE   7.34 (+0.69%)
MU   53.53 (+1.71%)
AMD   81.56 (-0.54%)
T   26.76 (-0.45%)
F   7.74 (+1.98%)
ACB   4.56 (-3.18%)
GILD   60.55 (-0.03%)
NFLX   525.42 (-1.00%)
BA   167.24 (+0.08%)
BAC   24.14 (+1.77%)
DIS   124.95 (+0.58%)
S&P 500   3,443.12 (+0.47%)
DOW   28,308.79 (+0.40%)
QQQ   284.41 (+0.21%)
AAPL   117.51 (+1.32%)
MSFT   214.65 (+0.20%)
FB   267.56 (+2.36%)
GOOGL   1,551.08 (+1.38%)
AMZN   3,217.01 (+0.31%)
TSLA   421.94 (-2.06%)
NVDA   545.82 (+1.09%)
BABA   309.81 (+1.48%)
CGC   18.88 (-4.69%)
GE   7.34 (+0.69%)
MU   53.53 (+1.71%)
AMD   81.56 (-0.54%)
T   26.76 (-0.45%)
F   7.74 (+1.98%)
ACB   4.56 (-3.18%)
GILD   60.55 (-0.03%)
NFLX   525.42 (-1.00%)
BA   167.24 (+0.08%)
BAC   24.14 (+1.77%)
DIS   124.95 (+0.58%)
S&P 500   3,443.12 (+0.47%)
DOW   28,308.79 (+0.40%)
QQQ   284.41 (+0.21%)
AAPL   117.51 (+1.32%)
MSFT   214.65 (+0.20%)
FB   267.56 (+2.36%)
GOOGL   1,551.08 (+1.38%)
AMZN   3,217.01 (+0.31%)
TSLA   421.94 (-2.06%)
NVDA   545.82 (+1.09%)
BABA   309.81 (+1.48%)
CGC   18.88 (-4.69%)
GE   7.34 (+0.69%)
MU   53.53 (+1.71%)
AMD   81.56 (-0.54%)
T   26.76 (-0.45%)
F   7.74 (+1.98%)
ACB   4.56 (-3.18%)
GILD   60.55 (-0.03%)
NFLX   525.42 (-1.00%)
BA   167.24 (+0.08%)
BAC   24.14 (+1.77%)
DIS   124.95 (+0.58%)
Log in
NYSE:UPS

United Parcel Service Options Chain and Prices

$174.88
+2.78 (+1.62 %)
(As of 10/20/2020 12:00 AM ET)
Add
Compare
Today's Range
$172.36
Now: $174.88
$177.35
50-Day Range
$156.45
MA: $165.56
$176.54
52-Week Range
$82.00
Now: $174.88
$177.35
Volume2.78 million shs
Average Volume4.61 million shs
Market Capitalization$150.99 billion
P/E Ratio34.77
Dividend Yield2.35%
Beta0.99

Options Chain

United Parcel Service (NYSE:UPS) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/23/2020$240.00$0.000Call0008
(+0)
0.00
10/23/2020$235.00$0.100Call0002
(+0)
1.29454
(+0.337508)
0.0128460
10/23/2020$230.00$0.000Call0006
(+0)
0.00
10/23/2020$225.00$0.000Call00023
(+15)
0.00
10/23/2020$220.00$0.120Call1501516
(+0)
1.096480.0186811
10/23/2020$215.00$0.075Call202116
(+6)
0.936067
(+0.266498)
0.0131361
10/23/2020$210.00$0.000Call00034
(+0)
0.00
10/23/2020$205.00$0.020Call1968133
(+5)
0.661719
(+0.052657)
0.0063777
10/23/2020$200.00$0.045Call40325261991
(-86)
0.625136
(+0.123423)
0.01181963
10/23/2020$197.50$0.000Call00031
(-2)
0.00
10/23/2020$195.00$0.060Call831247772
(+10)
0.555161
(+0.102357)
0.01698821
10/23/2020$192.50$0.090Call47343381
(+11)
0.538338
(+0.135019)
0.02503120
10/23/2020$190.00$0.095Call18250901567
(+36)
0.489934
(+0.117802)
0.0284949
10/23/2020$187.50$0.120Call892752355
(+33)
0.453387
(+0.112184)
0.0373928
10/23/2020$185.00$0.155Call3,0817611,4314076
(+96)
0.414941
(+0.096842)
0.050284418
10/23/2020$182.50$0.305Call5091261671067
(+113)
0.411764
(+0.120499)
0.090209203
10/23/2020$180.00$0.370Call5,7412,4452,1359685
(-84)
0.357439
(+0.080003)
0.1188921,299
10/23/2020$177.50$0.605Call2,2391,0088302224
(+543)
0.328382
(+0.056007)
0.18907617
10/23/2020$175.00$1.120Call2,7471,0011,0294141
(+70)
0.314943
(+0.046155)
0.312017859
10/23/2020$172.50$1.995Call7431225401080
(-338)
0.304167
(+0.028564)
0.477364185
10/23/2020$170.00$3.425Call25591862146
(-183)
0.310487
(+0.017946)
0.653279115
10/23/2020$167.50$5.525Call47231407
(-8)
0.367065
(+0.060211)
0.76560424
10/23/2020$165.00$7.675Call672813724
(-1)
0.398357
(+0.159119)
0.84879732
10/23/2020$162.50$10.725Call4147262
(+4)
0.620578
(+0.242221)
0.8201947
10/23/2020$160.00$12.425Call17052921621
(+1)
0.500183
(+0.215334)
0.92199116
10/23/2020$157.50$14.525Call4040168
(+0)
10
10/23/2020$155.00$17.375Call3801851
(+5)
0.638049
(+0.114478)
0.9452310
10/23/2020$152.50$19.550Call00011
(+0)
0
10/23/2020$150.00$22.100Call10148
(-19)
1
10/23/2020$149.00$23.025Call0003
(+0)
0
10/23/2020$148.00$24.725Call0002
(+0)
1.030680.9267820
10/23/2020$147.00$25.025Call0000
(+0)
0
10/23/2020$146.00$26.500Call0000
(+0)
0.994792
(-0.032798)
0.9486020
10/23/2020$145.00$27.200Call0000
(+0)
0.801546
(-0.261694)
0.9814210
10/23/2020$144.00$28.150Call00012
(+0)
0.749432
(-0.336928)
0.9895970
10/23/2020$140.00$32.075Call00011
(-1)
0
10/23/2020$135.00$37.100Call0002
(+0)
0.3
(-1.024)
1.00
10/23/2020$130.00$42.000Call0000
(+0)
0
10/23/2020$125.00$47.050Call0000
(+0)
0
10/23/2020$120.00$52.250Call00011
(+0)
1.6248
(-0.169087)
0.9862740
10/23/2020$115.00$57.150Call0005
(+0)
1.55502
(-0.43034)
0.9947350
10/23/2020$110.00$62.250Call00081
(+0)
1.99411
(-0.159475)
0.9877290
10/23/2020$105.00$66.850Call0000
(+0)
0
10/23/2020$100.00$71.975Call0000
(+0)
0
10/23/2020$95.00$76.875Call0000
(+0)
0
10/23/2020$90.00$81.950Call0000
(+0)
0
10/23/2020$240.00$67.825Put00052
(+2)
0
10/23/2020$235.00$63.175Put0000
(+0)
1.50391-0.9725040
10/23/2020$230.00$58.050Put00033
(+0)
1.30246-0.9818860
10/23/2020$225.00$53.025Put1010
(+0)
1.19163-0.9834121
10/23/2020$220.00$48.025Put00016
(+0)
1.10328
(+0.335298)
-0.982290
10/23/2020$215.00$42.675Put58243471
(+8)
7
10/23/2020$210.00$38.150Put8088
(+0)
1.04249
(+0.268926)
-0.9651661
10/23/2020$205.00$33.125Put0000
(+0)
0.919582
(+0.219456)
-0.9649130
10/23/2020$200.00$27.675Put00012
(+0)
0
10/23/2020$197.50$25.525Put0000
(+0)
0.678012-0.9729890
10/23/2020$195.00$23.050Put00010
(+0)
0.652999-0.9669930
10/23/2020$192.50$20.900Put00010
(+0)
0.75701
(+0.209601)
-0.9178660
10/23/2020$190.00$17.975Put00016
(+1)
0.474037
(-0.076797)
-0.9765690
10/23/2020$187.50$16.575Put00019
(+0)
0.79561
(+0.393978)
-0.8400220
10/23/2020$185.00$12.900Put00010
(+1)
0.169843
(-0.120564)
-1.00
10/23/2020$182.50$12.000Put118024
(+0)
0.708924
(+0.451086)
-0.7758969
10/23/2020$180.00$8.375Put3332091
(+56)
0.389686
(+0.124743)
-0.86401111
10/23/2020$177.50$6.025Put3652274
(+59)
0.33067
(+0.074395)
-0.80908620
10/23/2020$175.00$4.200Put61434376684
(+183)
0.341754
(+0.041308)
-0.673252146
10/23/2020$172.50$2.420Put2,1241,007699638
(+180)
0.307233
(+0.004083)
-0.522076306
10/23/2020$170.00$1.300Put1,265342280802
(+159)
0.308942
(+0.0366)
-0.344522179
10/23/2020$167.50$0.685Put62514874866
(+82)
0.322367
(+0.033584)
-0.205052117
10/23/2020$165.00$0.270Put3346617645
(+244)
0.315192
(+0.008762)
-0.09753556
10/23/2020$162.50$0.115Put1257610382
(+182)
0.329398
(-0.008213)
-0.04549426
10/23/2020$160.00$0.110Put22011611307
(+396)
0.398549
(+0.033504)
-0.03700233
10/23/2020$157.50$0.065Put2600318
(+3)
0.428143
(+0.020261)
-0.0217465
10/23/2020$155.00$0.000Put5880762
(-35)
0.529263
(+0.086294)
0.012
10/23/2020$152.50$0.000Put61921497
(+0)
0.603693
(+0.153623)
0.019
10/23/2020$150.00$0.000Put200259
(+0)
0.650203
(+0.168556)
0.02
10/23/2020$149.00$0.000Put00055
(+5)
0.00
10/23/2020$148.00$0.050Put00061
(+0)
0.661085
(+0.140892)
-0.0115510
10/23/2020$147.00$0.000Put00016
(+0)
0.00
10/23/2020$146.00$0.000Put0000
(+0)
0.00
10/23/2020$145.00$0.000Put00011
(+0)
0.00
10/23/2020$144.00$0.000Put0002
(+0)
0.00
10/23/2020$140.00$0.000Put00015
(+0)
0.00
10/23/2020$135.00$0.020Put10128
(+0)
0.911075
(+0.277957)
-0.0037381
10/23/2020$130.00$0.005Put00026
(+0)
0.919582
(+0.194456)
-0.0010390
10/23/2020$125.00$0.005Put00019
(+0)
1.03913-0.0009330
10/23/2020$120.00$0.000Put0001
(+0)
0.00
10/23/2020$115.00$0.000Put0000
(+0)
0.00
10/23/2020$110.00$0.000Put0000
(+0)
0.00
10/23/2020$105.00$0.000Put0000
(+0)
0.00
10/23/2020$100.00$0.000Put0000
(+0)
0.00
10/23/2020$95.00$0.005Put0007
(+0)
1.82833
(+0.275783)
-0.0005140
10/23/2020$90.00$0.005Put0008
(+0)
1.97463
(+0.296443)
-0.0004450
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 10/20/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.