S&P 500   4,508.44 (+0.49%)
DOW   35,376.15 (+0.33%)
QQQ   374.11 (+0.39%)
AAPL   148.55 (+1.36%)
MSFT   308.36 (+0.35%)
FB   339.08 (+1.12%)
GOOGL   2,856.15 (+0.02%)
TSLA   867.68 (-0.28%)
AMZN   3,436.17 (-0.31%)
NVDA   221.33 (-0.40%)
BABA   172.77 (+3.57%)
NIO   39.94 (+0.83%)
CGC   13.40 (+1.52%)
GE   104.36 (+0.23%)
AMD   115.53 (-0.77%)
MU   66.70 (-0.83%)
T   25.36 (+0.12%)
F   15.52 (-0.26%)
ACB   6.96 (+0.58%)
DIS   170.75 (-0.23%)
PFE   41.92 (+1.45%)
BA   216.10 (-0.41%)
AMC   43.02 (-0.02%)
S&P 500   4,508.44 (+0.49%)
DOW   35,376.15 (+0.33%)
QQQ   374.11 (+0.39%)
AAPL   148.55 (+1.36%)
MSFT   308.36 (+0.35%)
FB   339.08 (+1.12%)
GOOGL   2,856.15 (+0.02%)
TSLA   867.68 (-0.28%)
AMZN   3,436.17 (-0.31%)
NVDA   221.33 (-0.40%)
BABA   172.77 (+3.57%)
NIO   39.94 (+0.83%)
CGC   13.40 (+1.52%)
GE   104.36 (+0.23%)
AMD   115.53 (-0.77%)
MU   66.70 (-0.83%)
T   25.36 (+0.12%)
F   15.52 (-0.26%)
ACB   6.96 (+0.58%)
DIS   170.75 (-0.23%)
PFE   41.92 (+1.45%)
BA   216.10 (-0.41%)
AMC   43.02 (-0.02%)
S&P 500   4,508.44 (+0.49%)
DOW   35,376.15 (+0.33%)
QQQ   374.11 (+0.39%)
AAPL   148.55 (+1.36%)
MSFT   308.36 (+0.35%)
FB   339.08 (+1.12%)
GOOGL   2,856.15 (+0.02%)
TSLA   867.68 (-0.28%)
AMZN   3,436.17 (-0.31%)
NVDA   221.33 (-0.40%)
BABA   172.77 (+3.57%)
NIO   39.94 (+0.83%)
CGC   13.40 (+1.52%)
GE   104.36 (+0.23%)
AMD   115.53 (-0.77%)
MU   66.70 (-0.83%)
T   25.36 (+0.12%)
F   15.52 (-0.26%)
ACB   6.96 (+0.58%)
DIS   170.75 (-0.23%)
PFE   41.92 (+1.45%)
BA   216.10 (-0.41%)
AMC   43.02 (-0.02%)
S&P 500   4,508.44 (+0.49%)
DOW   35,376.15 (+0.33%)
QQQ   374.11 (+0.39%)
AAPL   148.55 (+1.36%)
MSFT   308.36 (+0.35%)
FB   339.08 (+1.12%)
GOOGL   2,856.15 (+0.02%)
TSLA   867.68 (-0.28%)
AMZN   3,436.17 (-0.31%)
NVDA   221.33 (-0.40%)
BABA   172.77 (+3.57%)
NIO   39.94 (+0.83%)
CGC   13.40 (+1.52%)
GE   104.36 (+0.23%)
AMD   115.53 (-0.77%)
MU   66.70 (-0.83%)
T   25.36 (+0.12%)
F   15.52 (-0.26%)
ACB   6.96 (+0.58%)
DIS   170.75 (-0.23%)
PFE   41.92 (+1.45%)
BA   216.10 (-0.41%)
AMC   43.02 (-0.02%)
NYSE:UPS

United Parcel Service Options Chain and Prices

$193.80
+0.41 (+0.21 %)
(As of 10/19/2021 10:35 AM ET)
Add
Compare
Today's Range
$193.09
$194.56
50-Day Range
$178.42
$198.19
52-Week Range
$154.76
$219.59
Volume16,689 shs
Average Volume3.28 million shs
Market Capitalization$168.81 billion
P/E Ratio27.65
Dividend Yield2.11%
Beta1.06

United Parcel Service (NYSE:UPS) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/22/2021$245.00$0.022Call1060106130
(+0)
0.85683
(+0.213093)
0.0045477
10/22/2021$240.00$0.013Call00026
(+3)
0.750492
(+0.13479)
0.0031930
10/22/2021$235.00$0.013Call4104041
(+5)
0.684866
(-0.033217)
0.0034647
10/22/2021$230.00$0.018Call00042
(+0)
0.63582
(+0.039324)
0.0048290
10/22/2021$225.00$0.027Call6866237
(+0)
0.590439
(+0.089388)
0.00748816
10/22/2021$220.00$0.041Call19415197
(+15)
0.539762
(+0.10002)
0.01172112
10/22/2021$215.00$0.069Call32180436
(+23)
0.49021
(+0.096742)
0.02020616
10/22/2021$210.00$0.069Call1775173
(+6)
0.397053
(+0.063195)
0.0242577
10/22/2021$207.50$0.078Call53536103
(+66)
0.355708
(+0.05485)
0.02981116
10/22/2021$205.00$0.097Call31137581272
(+15)
0.316398
(+0.046696)
0.039681105
10/22/2021$202.50$0.132Call6,2363,2042,450140
(+30)
0.277935
(+0.037795)
0.057282822
10/22/2021$200.00$0.226Call2,6851,0211,1621277
(+937)
0.248524
(+0.03662)
0.098755538
10/22/2021$197.50$0.457Call682436137528
(+352)
0.226034
(+0.031522)
0.187722196
10/22/2021$195.00$1.024Call1,8991,058480864
(+317)
0.214159
(+0.027736)
0.356562474
10/22/2021$192.50$2.173Call4021341102349
(+72)
0.21424
(+0.02452)
0.582487181
10/22/2021$190.00$3.941Call25696271919
(+34)
0.225043
(+0.021755)
0.77483768
10/22/2021$187.50$6.122Call34232321
(+34)
0.245981
(+0.023428)
0.8865369
10/22/2021$185.00$8.497Call1623307
(-11)
0.276804
(+0.029348)
0.9384266
10/22/2021$182.50$10.918Call422368
(+0)
0.296472
(+0.020564)
0.9700834
10/22/2021$180.00$13.389Call220776
(-1)
0.32519
(+0.017391)
0.9832642
10/22/2021$177.50$15.879Call30328
(+0)
0.364563
(+0.024956)
0.9883721
10/22/2021$175.00$18.393Call0008
(+0)
0.440092
(+0.068094)
0.9859470
10/22/2021$172.50$20.864Call0007
(+0)
0.432192
(+0.027838)
0.9947170
10/22/2021$170.00$23.369Call1018
(+0)
0.497073
(+0.064286)
0.993981
10/22/2021$167.50$25.868Call00020
(+0)
0.547834
(+0.092143)
0.9945040
10/22/2021$165.00$28.364Call0006
(+3)
0.580569
(+0.091631)
0.9960050
10/22/2021$162.50$30.863Call0000
(+0)
0.630832
(+0.121247)
0.9963060
10/22/2021$160.00$33.354Call00017
(+1)
0.614151
(+0.077374)
0.9986240
10/22/2021$157.50$35.863Call0000
(+0)
0.732675
(+0.173542)
0.9967980
10/22/2021$155.00$38.363Call0000
(+0)
0.784436
(+0.186181)
0.9969970
10/22/2021$150.00$43.376Call0000
(+0)
0.95667
(+0.278887)
0.9953020
10/22/2021$145.00$48.437Call0002
(+0)
1.23093
(+0.471419)
0.9894650
10/22/2021$140.00$53.389Call0000
(+0)
1.24411
(+0.400564)
0.9947040
10/22/2021$135.00$58.364Call0000
(+0)
1.24411
(+0.313939)
0.9977350
10/22/2021$130.00$63.353Call0000
(+0)
1.24411
(+0.224484)
0.9991330
10/22/2021$125.00$68.349Call0000
(+0)
1.24411
(+0.131284)
0.9997050
10/22/2021$120.00$73.347Call6006
(+0)
1.24411
(+0.131284)
0.999911
10/22/2021$115.00$78.346Call0000
(+0)
1.24411
(+0.131284)
0.9999740
10/22/2021$110.00$83.346Call0000
(+0)
1.24411
(+0.131284)
0.999990
10/22/2021$245.00$51.676Put0000
(+0)
0.85683
(+0.213093)
-0.9957850
10/22/2021$240.00$46.668Put0000
(+0)
0.750492
(+0.13479)
-0.9972070
10/22/2021$235.00$41.668Put0000
(+0)
0.684866
(-0.033217)
-0.9969640
10/22/2021$230.00$36.672Put0000
(+0)
0.63582
(+0.039324)
-0.9956050
10/22/2021$225.00$31.681Put0000
(+0)
0.590439
(+0.089388)
-0.9929440
10/22/2021$220.00$26.694Put0000
(+0)
0.539762
(+0.10002)
-0.9887120
10/22/2021$215.00$21.721Put00011
(+0)
0.49021
(+0.096742)
-0.9802180
10/22/2021$210.00$16.721Put20211
(+0)
0.397053
(+0.063195)
-0.9762472
10/22/2021$207.50$14.231Put0000
(+0)
0.355708
(+0.05485)
-0.970730
10/22/2021$205.00$11.749Put00027
(+0)
0.316398
(+0.046696)
-0.9608770
10/22/2021$202.50$9.283Put1002
(+2)
0.277935
(+0.037795)
-0.9432971
10/22/2021$200.00$6.876Put000897
(+8)
0.248524
(+0.03662)
-0.9017820
10/22/2021$197.50$4.607Put2021759
(+8)
0.226034
(+0.031522)
-0.8127120
10/22/2021$195.00$2.673Put21813661419
(+216)
0.214159
(+0.027736)
-0.64371341
10/22/2021$192.50$1.322Put392170147420
(+296)
0.21424
(+0.02452)
-0.41764695
10/22/2021$190.00$0.590Put955451203446
(+38)
0.225043
(+0.021755)
-0.225204148
10/22/2021$187.50$0.271Put9726770
(+7)
0.245981
(+0.023428)
-0.11347733
10/22/2021$185.00$0.146Put84420545
(-62)
0.276804
(+0.029348)
-0.06157922
10/22/2021$182.50$0.067Put106394412
(+0)
0.296472
(+0.020564)
-0.02990827
10/22/2021$180.00$0.038Put50111536
(-5)
0.32519
(+0.017391)
-0.0167286
10/22/2021$177.50$0.028Put1070102220
(-21)
0.364563
(+0.024956)
-0.01161914
10/22/2021$175.00$0.042Put1608455
(+52)
0.440092
(+0.068094)
-0.01404811
10/22/2021$172.50$0.014Put1000208
(-1)
0.432192
(+0.027838)
-0.0052741
10/22/2021$170.00$0.019Put1100183
(+1)
0.497073
(+0.064286)
-0.0060124
10/22/2021$167.50$0.019Put100057
(+0)
0.547834
(+0.092143)
-0.0054861
10/22/2021$165.00$0.014Put000203
(-1)
0.580569
(+0.091631)
-0.0039880
10/22/2021$162.50$0.014Put1107
(-1)
0.630832
(+0.121247)
-0.0036881
10/22/2021$160.00$0.005Put20282
(+0)
0.614151
(+0.077374)
-0.0013671
10/22/2021$157.50$0.014Put000207
(+1)
0.732675
(+0.173542)
-0.0031960
10/22/2021$155.00$0.014Put00084
(+0)
0.784436
(+0.186181)
-0.0029950
10/22/2021$150.00$0.028Put00040
(+0)
0.95667
(+0.278887)
-0.004690
10/22/2021$145.00$0.088Put0000
(+0)
1.23093
(+0.471419)
-0.010530
10/22/2021$140.00$0.041Put0004
(+0)
1.24411
(+0.400564)
-0.005290
10/22/2021$135.00$0.016Put0000
(+0)
1.24411
(+0.313939)
-0.0022590
10/22/2021$130.00$0.006Put0000
(+0)
1.24411
(+0.224484)
-0.0008610
10/22/2021$125.00$0.002Put0000
(+0)
1.24411
(+0.131284)
-0.0002890
10/22/2021$120.00$0.000Put0000
(+0)
1.24411
(+0.131284)
-0.0000840
10/22/2021$115.00$0.000Put0000
(+0)
1.24411
(+0.131284)
-0.0000210
10/22/2021$110.00$0.000Put0000
(+0)
1.24411
(+0.131284)
-0.00000400
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 10/19/2021 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2021. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information

© 2021 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.