UK Markets open in 4 hrs 36 mins

International Business Machines Corporation (IBM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
141.98-0.34 (-0.24%)
At close: 4:00PM EDT
142.25 +0.27 (+0.19%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM211119C001000002021-06-15 9:42AM EDT100.0049.0045.3045.650.00-39120.85%
IBM211119C001050002021-06-22 11:49AM EDT105.0041.3039.9540.400.00-423105.25%
IBM211119C001100002021-06-23 3:19PM EDT110.0035.1535.1035.550.00-11195.26%
IBM211119C001150002021-06-07 2:24PM EDT115.0033.2030.5530.900.00--187.74%
IBM211119C001200002021-06-18 2:32PM EDT120.0024.9025.9526.200.00-54079.30%
IBM211119C001250002021-06-18 3:47PM EDT125.0020.4021.0021.350.00-84268.43%
IBM211119C001300002021-06-22 12:08PM EDT130.0017.9016.8017.150.00-85062.40%
IBM211119C001450002021-06-23 2:03PM EDT145.007.457.107.350.00-2028651.90%
IBM211119C001500002021-06-24 10:01AM EDT150.005.355.155.40+0.10+1.90%21,13451.33%
IBM211119C001550002021-06-24 9:52AM EDT155.003.773.603.70+0.07+1.89%249250.15%
IBM211119C001600002021-06-24 11:21AM EDT160.002.532.372.48-0.03-1.17%993449.49%
IBM211119C001650002021-06-24 10:49AM EDT165.001.731.711.77-0.03-1.70%436350.22%
IBM211119C001750002021-06-24 9:39AM EDT175.000.900.751.12-0.11-10.89%58552.30%
IBM211119C001800002021-06-21 3:23PM EDT180.000.660.600.770.00-312453.37%
IBM211119C001850002021-06-14 12:11AM EDT185.000.780.410.590.00--1054.30%
IBM211119C001900002021-05-17 12:02AM EDT190.000.670.000.000.00-1025.00%
IBM211119C001950002021-06-18 3:05PM EDT195.000.430.170.580.00-3359.33%
Putsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM211119P000750002021-06-16 3:50PM EDT75.000.220.080.450.00-107108.79%
IBM211119P000900002021-06-23 3:51PM EDT90.000.400.170.750.00-52388.92%
IBM211119P000950002021-06-08 3:02PM EDT95.000.420.240.810.00-4581.93%
IBM211119P001000002021-06-03 9:54AM EDT100.000.740.330.950.00-28676.07%
IBM211119P001050002021-06-03 11:38AM EDT105.000.910.740.790.00-173670.07%
IBM211119P001100002021-06-23 3:59PM EDT110.001.030.971.040.00-11,70765.58%
IBM211119P001200002021-06-24 12:32PM EDT120.001.851.801.91+0.02+1.09%219658.03%
IBM211119P001250002021-06-21 3:36PM EDT125.002.502.472.590.00-139754.50%
IBM211119P001350002021-06-23 3:12PM EDT135.004.855.005.15-0.25-4.90%4819250.31%
IBM211119P001400002021-06-24 11:02AM EDT140.006.957.007.20+0.05+0.72%1026649.78%
IBM211119P001450002021-06-24 10:47AM EDT145.009.509.559.750.00-2025048.90%
IBM211119P001500002021-06-17 12:31PM EDT150.0011.7012.4512.700.00-28647.56%
IBM211119P001550002021-06-18 1:46PM EDT155.0017.3516.2016.450.00-91548.62%
IBM211119P001600002021-06-24 11:11AM EDT160.0019.8619.7520.05+0.26+1.33%4345.76%
IBM211119P001650002021-06-14 1:29PM EDT165.0021.1024.1024.550.00-3447.88%
IBM211119P001700002021-06-14 3:31PM EDT170.0025.1028.6028.950.00-11446.92%
IBM211119P001900002021-06-17 1:23PM EDT190.0047.0647.9548.500.00--350.10%
IBM211119P002000002021-05-17 10:34AM EDT200.0058.1853.3055.700.00--30.00%