UK Markets closed

International Business Machines Corporation (IBM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
134.01+1.47 (+1.11%)
At close: 04:00PM EDT
134.09 +0.08 (+0.06%)
After hours: 06:12PM EDT
In the money
Show:ListStraddle
Callsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM220812C000800002022-08-09 3:22PM EDT80.0049.4552.6552.950.00-820.00%
IBM220812C001100002022-08-08 3:27PM EDT110.0022.6322.7522.950.00-600.00%
IBM220812C001150002022-08-08 1:15PM EDT115.0017.6517.6517.900.00--00.00%
IBM220812C001170002022-08-08 3:58PM EDT117.0015.7515.7515.950.00--00.00%
IBM220812C001180002022-08-08 3:58PM EDT118.0014.7514.6514.850.00--00.00%
IBM220812C001190002022-08-08 3:59PM EDT119.0013.7013.7013.950.00--00.00%
IBM220812C001200002022-08-11 12:32PM EDT120.0013.1012.7012.95+0.45+3.56%130.00%
IBM220812C001210002022-08-08 3:27PM EDT121.0011.6011.7012.000.00--00.00%
IBM220812C001220002022-08-08 3:34PM EDT122.0010.7010.7010.950.00--00.00%
IBM220812C001230002022-08-08 1:15PM EDT123.009.659.7510.000.00--00.00%
IBM220812C001240002022-08-09 1:27PM EDT124.005.468.809.000.00-10100.00%
IBM220812C001250002022-08-11 10:55AM EDT125.008.157.758.05+2.15+35.83%120.00%
IBM220812C001260002022-08-11 9:37AM EDT126.006.106.756.95+2.10+52.50%1250.00%
IBM220812C001270002022-08-11 10:54AM EDT127.006.055.806.00+3.22+113.78%2140.00%
IBM220812C001280002022-08-10 10:20AM EDT128.003.604.755.00+1.60+80.00%2350.00%
IBM220812C001290002022-08-10 3:21PM EDT129.002.503.753.95+1.09+77.31%63750.00%
IBM220812C001300002022-08-11 1:51PM EDT130.002.902.772.90+2.05+241.18%556000.00%
IBM220812C001310002022-08-11 12:08PM EDT131.002.101.892.05+1.61+328.57%375590.00%
IBM220812C001320002022-08-11 2:37PM EDT132.001.111.101.19+0.85+326.92%4392,0100.00%
IBM220812C001330002022-08-11 2:36PM EDT133.000.500.460.54+0.36+257.14%2,3702,5890.00%
IBM220812C001340002022-08-11 2:38PM EDT134.000.150.140.17+0.06+66.67%4,8354,2795.86%
IBM220812C001350002022-08-11 2:13PM EDT135.000.040.040.05-0.01-20.00%6581,07011.91%
IBM220812C001360002022-08-11 2:17PM EDT136.000.010.010.03-0.03-75.00%13333317.77%
IBM220812C001370002022-08-11 12:49PM EDT137.000.010.000.03-0.01-50.00%8325924.61%
IBM220812C001380002022-08-11 12:42PM EDT138.000.010.000.030.00-2039630.86%
IBM220812C001390002022-08-10 3:21PM EDT139.000.010.000.020.00-13534.38%
IBM220812C001400002022-08-11 1:43PM EDT140.000.010.000.020.00-131540.23%
IBM220812C001410002022-08-11 12:23PM EDT141.000.010.000.02-0.01-50.00%2025245.70%
IBM220812C001420002022-08-09 1:47PM EDT142.000.010.000.010.00-14733746.88%
IBM220812C001430002022-08-09 1:47PM EDT143.000.010.000.010.00-122451.56%
IBM220812C001440002022-08-08 12:08PM EDT144.000.010.000.030.00--5159.38%
IBM220812C001450002022-08-10 10:09AM EDT145.000.010.000.010.00-161756.25%
IBM220812C001460002022-08-08 11:53AM EDT146.000.010.000.030.00-438368.75%
IBM220812C001470002022-08-04 10:36AM EDT147.000.010.000.020.00--13270.31%
IBM220812C001480002022-08-11 10:00AM EDT148.000.010.000.010.00-142968.75%
IBM220812C001490002022-08-03 1:02PM EDT149.000.020.000.030.00-114182.81%
IBM220812C001500002022-08-10 3:59PM EDT150.000.010.000.010.00-2123978.13%
IBM220812C001550002022-08-05 2:54PM EDT155.000.010.000.010.00--34196.88%
IBM220812C001600002022-07-28 1:36PM EDT160.000.040.000.020.00--309125.00%
IBM220812C001650002022-07-28 9:45AM EDT165.000.030.000.020.00--154143.75%
IBM220812C001700002022-07-27 3:40PM EDT170.000.010.000.020.00--160162.50%
IBM220812C001750002022-07-27 10:19AM EDT175.000.030.000.020.00--110181.25%
IBM220812C001800002022-07-27 3:42PM EDT180.000.010.000.020.00--300196.88%
IBM220812C001900002022-08-08 12:12PM EDT190.000.010.000.030.00--3237.50%
Putsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM220812P001000002022-08-02 9:57AM EDT100.000.010.000.010.00-23187.50%
IBM220812P001050002022-07-26 12:39PM EDT105.000.030.000.030.00--31178.13%
IBM220812P001100002022-08-01 9:30AM EDT110.000.040.000.020.00--75140.63%
IBM220812P001130002022-08-02 12:22PM EDT113.000.020.000.020.00-2020121.88%
IBM220812P001150002022-08-09 9:30AM EDT115.000.090.000.030.00-3191117.19%
IBM220812P001160002022-08-04 9:41AM EDT116.000.030.000.030.00-118110.94%
IBM220812P001170002022-08-05 3:16PM EDT117.000.020.000.030.00-2273104.69%
IBM220812P001180002022-08-09 12:00PM EDT118.000.010.000.030.00-115898.44%
IBM220812P001190002022-08-09 1:58PM EDT119.000.020.000.030.00-113993.75%
IBM220812P001200002022-08-09 3:32PM EDT120.000.020.000.030.00-535287.50%
IBM220812P001210002022-08-09 11:14AM EDT121.000.030.000.010.00-93971.88%
IBM220812P001220002022-08-11 10:46AM EDT122.000.010.000.01-0.03-75.00%111565.63%
IBM220812P001230002022-08-11 11:18AM EDT123.000.010.000.01-0.05-83.33%173862.50%
IBM220812P001240002022-08-11 1:35PM EDT124.000.020.010.02-0.08-80.00%20754164.06%
IBM220812P001250002022-08-11 1:02PM EDT125.000.020.010.03-0.12-85.71%11171860.16%
IBM220812P001260002022-08-11 1:03PM EDT126.000.030.020.03-0.21-87.50%1058456.25%
IBM220812P001270002022-08-11 1:04PM EDT127.000.040.030.04-0.29-87.88%361,25452.73%
IBM220812P001280002022-08-11 1:55PM EDT128.000.060.050.06-0.50-89.29%4958750.00%
IBM220812P001290002022-08-11 1:44PM EDT129.000.060.060.07-0.79-92.94%6970445.12%
IBM220812P001300002022-08-11 2:30PM EDT130.000.090.080.09-1.29-93.48%1211,29840.04%
IBM220812P001310002022-08-11 2:06PM EDT131.000.140.130.14-1.80-92.78%1551,01036.13%
IBM220812P001320002022-08-11 2:13PM EDT132.000.320.290.33-2.44-88.41%40861137.50%
IBM220812P001330002022-08-11 2:34PM EDT133.000.700.600.71-2.90-80.56%21018541.07%
IBM220812P001340002022-08-11 2:16PM EDT134.001.311.241.37-3.24-71.21%669149.12%
IBM220812P001350002022-08-11 2:03PM EDT135.002.162.102.23-3.39-61.08%516757.76%
IBM220812P001360002022-08-11 11:27AM EDT136.003.203.053.30-1.80-36.00%85371.88%
IBM220812P001370002022-08-11 11:18AM EDT137.004.504.054.25-1.35-23.08%2783.40%
IBM220812P001380002022-08-08 3:54PM EDT138.006.985.155.300.00-2298.14%
IBM220812P001390002022-08-08 12:03PM EDT139.008.086.156.350.00--29110.35%
IBM220812P001400002022-08-10 10:57AM EDT140.008.677.057.25-0.23-2.58%106116.55%
IBM220812P001410002022-08-09 1:50PM EDT141.0011.778.058.400.00-10130.08%
IBM220812P001420002022-08-09 1:50PM EDT142.0012.789.159.350.00-11141.11%
IBM220812P001430002022-08-03 11:02AM EDT143.0012.7510.0510.350.00-35148.34%
IBM220812P001440002022-07-18 12:52PM EDT144.008.2811.0511.300.00--0156.25%
IBM220812P001450002022-08-08 9:41AM EDT145.0013.6512.1012.250.00--0165.23%
IBM220812P001460002022-08-10 3:38PM EDT146.0014.4513.1013.30-0.70-4.62%-350175.29%
IBM220812P001480002022-08-08 9:59AM EDT148.0016.8615.0515.350.00--0192.29%
IBM220812P001490002022-08-02 10:11AM EDT149.0019.6516.0516.300.00-10199.02%