Canada markets closed

United Parcel Service, Inc. (UPS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
145.18+0.42 (+0.29%)
At close: 04:00PM EDT
145.11 -0.07 (-0.05%)
After hours: 07:54PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 16, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS260116C000700002024-07-19 1:25PM EDT70.0075.0073.0078.000.00-24547.34%
UPS260116C000750002024-07-05 2:31PM EDT75.0062.0068.0073.000.00-12743.59%
UPS260116C000800002024-07-19 12:56PM EDT80.0064.5063.0068.00+0.75+1.18%16040.08%
UPS260116C000850002024-04-29 11:43AM EDT85.0064.3049.1553.300.00-300.00%
UPS260116C000900002024-07-18 11:11AM EDT90.0058.5055.6058.500.00-31935.38%
UPS260116C000950002024-07-19 12:33PM EDT95.0051.0551.3554.45+0.30+0.59%11535.17%
UPS260116C001000002024-07-15 9:53AM EDT100.0045.8045.0050.000.00-16833.51%
UPS260116C001050002024-07-17 10:02AM EDT105.0045.3043.1044.050.00-12727.99%
UPS260116C001100002024-07-17 10:41AM EDT110.0041.5037.5041.200.00-55230.11%
UPS260116C001150002024-07-16 3:55PM EDT115.0038.0036.0036.950.00-36328.56%
UPS260116C001200002024-07-11 10:15AM EDT120.0027.2032.5534.700.00-29830.53%
UPS260116C001250002024-07-18 1:48PM EDT125.0031.2029.3031.350.00-111229.99%
UPS260116C001300002024-07-19 9:58AM EDT130.0026.5526.2528.70-1.19-4.29%446530.29%
UPS260116C001350002024-07-17 10:15AM EDT135.0025.0023.4024.750.00-131128.28%
UPS260116C001400002024-07-18 3:40PM EDT140.0021.0020.7521.850.00-227127.64%
UPS260116C001450002024-07-19 10:25AM EDT145.0017.8018.2519.50-2.25-11.22%31,14827.53%
UPS260116C001500002024-07-19 1:57PM EDT150.0016.2515.8018.45-0.50-2.99%301,67528.98%
UPS260116C001550002024-07-16 10:03AM EDT155.0015.3914.2514.850.00-169826.56%
UPS260116C001600002024-07-18 1:32PM EDT160.0013.4712.4013.150.00-3942626.56%
UPS260116C001650002024-07-18 1:32PM EDT165.0011.7010.8011.400.00-351926.23%
UPS260116C001700002024-07-17 3:50PM EDT170.0010.209.0510.250.00-180326.55%
UPS260116C001750002024-07-18 3:05PM EDT175.007.657.708.400.00-131,17525.58%
UPS260116C001800002024-07-18 2:54PM EDT180.006.706.807.550.00-137925.92%
UPS260116C001850002024-07-12 10:08AM EDT185.004.305.556.200.00-119025.23%
UPS260116C001900002024-07-18 12:00PM EDT190.005.554.905.250.00-115624.99%
UPS260116C001950002024-07-15 1:30PM EDT195.004.003.804.550.00-257925.00%
UPS260116C002000002024-07-18 2:32PM EDT200.003.303.103.85-0.40-10.81%317124.82%
UPS260116C002100002024-07-16 1:43PM EDT210.002.752.413.200.00-412625.65%
UPS260116C002200002024-07-18 12:26PM EDT220.002.051.762.000.00-336024.48%
UPS260116C002300002024-07-16 2:43PM EDT230.001.351.051.480.00-48024.54%
UPS260116C002400002024-07-16 3:00PM EDT240.001.000.705.000.00-424135.76%
PutsforJanuary 16, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS260116P000700002024-07-18 2:19PM EDT70.000.700.520.940.00-562436.45%
UPS260116P000750002024-07-11 3:10PM EDT75.001.120.961.30-0.05-4.27%111435.86%
UPS260116P000800002024-07-15 10:02AM EDT80.001.431.331.50+0.08+5.93%14733.99%
UPS260116P000850002024-07-17 10:11AM EDT85.001.731.782.100.00-14933.89%
UPS260116P000900002024-07-05 9:32AM EDT90.002.382.302.49-0.57-19.32%11,03032.47%
UPS260116P000950002024-07-18 2:13PM EDT95.002.852.913.150.00-1034931.79%
UPS260116P001000002024-07-18 3:56PM EDT100.003.923.653.900.00-1153131.05%
UPS260116P001050002024-07-18 2:50PM EDT105.004.604.554.800.00-17530.40%
UPS260116P001100002024-07-19 10:26AM EDT110.005.855.555.85+0.50+9.35%716229.77%
UPS260116P001150002024-07-19 2:40PM EDT115.006.956.807.05+0.50+7.75%1159329.16%
UPS260116P001200002024-07-19 2:48PM EDT120.008.408.158.45+0.15+1.82%1536628.62%
UPS260116P001250002024-07-18 11:42AM EDT125.0010.059.6510.00+0.85+9.24%567028.04%
UPS260116P001300002024-07-19 2:02PM EDT130.0011.6011.4011.75+0.70+6.42%81,31827.50%
UPS260116P001350002024-07-19 10:26AM EDT135.0013.7513.3513.70+1.24+9.91%479826.98%
UPS260116P001400002024-07-19 10:26AM EDT140.0015.9515.3516.50+0.35+2.24%489527.42%
UPS260116P001450002024-07-17 2:04PM EDT145.0016.8017.6018.250.00-136326.03%
UPS260116P001500002024-07-19 2:07PM EDT150.0020.4520.1521.00+1.30+6.79%126825.80%
UPS260116P001550002024-07-18 2:09PM EDT155.0022.4522.8523.500.00-17224.94%
UPS260116P001600002024-07-08 3:41PM EDT160.0030.9024.0527.000.00-724925.21%
UPS260116P001650002024-05-06 12:44PM EDT165.0027.7731.9533.900.00-6024630.13%
UPS260116P001700002024-06-05 12:39PM EDT170.0036.5036.9539.800.00-2333.48%
UPS260116P001750002024-07-10 1:58PM EDT175.0043.3535.3538.000.00-62125.28%
UPS260116P001800002024-04-30 1:06PM EDT180.0037.5743.4045.150.00-101130.32%
UPS260116P001850002024-06-20 2:36PM EDT185.0048.9743.0045.950.00-1225.16%
UPS260116P001900002024-06-24 10:43AM EDT190.0051.5645.8049.950.00-1624.82%
UPS260116P001950002024-05-23 9:51AM EDT195.0053.4056.0061.000.00-1036.34%
UPS260116P002000002024-07-18 12:47PM EDT200.0054.2554.2558.350.00-1324.20%
UPS260116P002100002024-07-18 2:00PM EDT210.0064.0063.5068.500.00-1126.83%
UPS260116P002200002024-05-23 11:05AM EDT220.0079.7581.0086.000.00-1042.91%
UPS260116P002300002024-02-27 1:33PM EDT230.0081.7079.5084.000.00-100.00%
UPS260116P002400002024-05-20 9:33AM EDT240.0093.58103.50108.500.00-1051.40%