UK markets closed

International Business Machines Corporation (IBM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
121.46+0.72 (+0.60%)
As of 12:53PM EST. Market open.
In the money
Show:ListStraddle
Callsfor5 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM210305C000950002021-02-08 2:37PM EST95.0028.3526.3026.650.00-6085.94%
IBM210305C001000002021-02-25 3:16PM EST100.0023.2021.3021.600.00-49899.22%
IBM210305C001050002021-02-08 2:45PM EST105.0018.5516.3516.550.00-25071.88%
IBM210305C001070002021-02-22 10:25AM EST107.0012.3014.4014.650.00--460.35%
IBM210305C001090002021-02-24 3:17PM EST109.0011.0512.4012.650.00-1752.73%
IBM210305C001100002021-02-26 2:37PM EST110.009.6511.4511.600.00-41756.64%
IBM210305C001120002021-02-24 12:33PM EST112.009.059.359.60-1.69-15.74%21548.24%
IBM210305C001130002021-02-25 10:02AM EST113.0010.738.408.600.00-304243.95%
IBM210305C001140002021-02-26 10:19AM EST114.007.157.457.70+0.30+4.38%26145.31%
IBM210305C001150002021-03-02 11:59AM EST115.006.306.456.70-1.00-13.70%14640.63%
IBM210305C001160002021-03-01 1:23PM EST116.005.205.455.70+0.29+5.91%12035.74%
IBM210305C001170002021-03-02 12:10PM EST117.004.504.504.70+0.45+11.11%111330.86%
IBM210305C001180002021-03-02 12:05PM EST118.003.553.553.80+0.36+11.29%6119329.10%
IBM210305C001190002021-03-02 12:18PM EST119.002.802.652.84+0.50+21.74%918624.61%
IBM210305C001200002021-03-02 11:54AM EST120.001.801.902.04+0.24+15.38%20385123.10%
IBM210305C001210002021-03-02 12:11PM EST121.001.281.251.32+0.28+28.00%41988821.14%
IBM210305C001220002021-03-02 12:36PM EST122.000.770.720.79+0.15+24.19%5332,19720.36%
IBM210305C001230002021-03-02 12:31PM EST123.000.410.380.44+0.04+10.81%3801,92420.19%
IBM210305C001240002021-03-02 12:19PM EST124.000.230.200.22+0.01+4.55%1411,34320.02%
IBM210305C001250002021-03-02 12:08PM EST125.000.110.110.14-0.01-8.33%3473,27921.78%
IBM210305C001260002021-03-02 12:29PM EST126.000.070.060.07+0.03+75.00%1563422.17%
IBM210305C001270002021-03-01 3:57PM EST127.000.050.030.060.00-16945025.00%
IBM210305C001280002021-03-02 10:32AM EST128.000.020.020.04-0.01-33.33%438626.56%
IBM210305C001290002021-03-01 12:21PM EST129.000.030.000.040.00-1124829.69%
IBM210305C001300002021-03-02 11:59AM EST130.000.010.000.010.00-375827.34%
IBM210305C001310002021-03-02 11:06AM EST131.000.010.000.03-0.01-50.00%17412034.38%
IBM210305C001320002021-03-02 11:59AM EST132.000.010.000.03-0.01-50.00%222337.50%
IBM210305C001330002021-02-26 9:40AM EST133.000.020.000.01-0.02-50.00%28335.16%
IBM210305C001340002021-02-26 1:24PM EST134.000.030.000.010.00-83537.50%
IBM210305C001350002021-02-26 3:37PM EST135.000.020.000.010.00-236139.84%
IBM210305C001360002021-02-19 11:53AM EST136.000.030.000.030.00-13848.44%
IBM210305C001370002021-02-24 2:03PM EST137.000.020.000.090.00-26754.30%
IBM210305C001380002021-02-24 12:15PM EST138.000.040.000.010.00-21446.88%
IBM210305C001390002021-02-22 9:40AM EST139.000.040.000.030.00-11251.56%
IBM210305C001400002021-03-01 12:07PM EST140.000.030.000.090.00-17262.50%
IBM210305C001410002021-02-03 10:45AM EST141.000.100.000.090.00-12665.23%
IBM210305C001420002021-03-01 9:30AM EST142.000.030.000.030.00-51459.38%
IBM210305C001450002021-03-01 10:01AM EST145.000.010.000.030.00-15265.63%
IBM210305C001500002021-01-29 12:34PM EST150.000.200.000.010.00-4768.75%
IBM210305C001550002021-02-17 3:27PM EST155.000.010.000.060.00-1194.53%
IBM210305C001600002021-01-22 3:50PM EST160.000.100.000.170.00-20119.53%
IBM210305C001650002021-01-26 9:33AM EST165.000.030.000.630.00-11160.16%
IBM210305C001750002021-02-16 12:02AM EST175.000.05-0.010.00--1120.31%
Putsfor5 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM210305P000850002021-02-26 2:02PM EST85.000.010.000.020.00-12121.88%
IBM210305P000900002021-03-01 9:30AM EST90.000.020.000.030.00-513107.81%
IBM210305P000950002021-03-01 11:59AM EST95.000.020.000.030.00-709490.63%
IBM210305P001000002021-03-01 11:59AM EST100.000.010.000.030.00-2124973.44%
IBM210305P001050002021-03-02 12:26PM EST105.000.020.020.030.00-13025060.16%
IBM210305P001070002021-02-26 12:42PM EST107.000.020.030.040.00-46055.86%
IBM210305P001080002021-03-01 11:27AM EST108.000.040.030.040.00-182552.34%
IBM210305P001090002021-03-01 11:54AM EST109.000.030.030.040.00-152749.61%
IBM210305P001100002021-03-01 2:11PM EST110.000.030.040.060.00-1631,20749.02%
IBM210305P001110002021-03-02 10:37AM EST111.000.030.040.08-0.01-25.00%58847.46%
IBM210305P001120002021-03-02 12:15PM EST112.000.050.040.06-0.01-16.67%141441.41%
IBM210305P001130002021-03-01 3:08PM EST113.000.060.050.070.00-8614838.67%
IBM210305P001140002021-03-01 12:29PM EST114.000.080.060.08+0.01+14.29%2033635.55%
IBM210305P001150002021-03-02 11:09AM EST115.000.070.070.10-0.02-22.22%659533.11%
IBM210305P001160002021-03-01 3:18PM EST116.000.100.100.12-0.05-33.33%1877630.08%
IBM210305P001170002021-03-02 10:32AM EST117.000.190.120.16-0.02-9.52%201,37727.74%
IBM210305P001180002021-03-02 11:37AM EST118.000.230.180.21-0.13-36.11%3165124.90%
IBM210305P001190002021-03-02 12:35PM EST119.000.300.300.32-0.26-46.43%8059023.05%
IBM210305P001200002021-03-02 12:25PM EST120.000.490.460.50-0.36-42.35%752,57921.39%
IBM210305P001210002021-03-02 12:19PM EST121.000.770.740.82-0.53-40.77%2940520.46%
IBM210305P001220002021-03-02 12:04PM EST122.001.311.211.32-0.44-25.14%541,19120.26%
IBM210305P001230002021-03-02 12:18PM EST123.001.971.841.98-0.13-6.19%731720.31%
IBM210305P001240002021-02-26 3:09PM EST124.004.152.632.820.00-8523921.97%
IBM210305P001250002021-03-01 12:42PM EST125.004.003.553.750.00-313124.71%
IBM210305P001260002021-02-26 10:35AM EST126.006.664.504.650.00-23324.81%
IBM210305P001270002021-02-26 3:14PM EST127.006.875.405.650.00-173528.81%
IBM210305P001280002021-02-26 3:32PM EST128.008.426.456.700.00-304435.45%
IBM210305P001290002021-03-01 2:49PM EST129.007.977.407.600.00-1132.42%
IBM210305P001300002021-03-01 2:49PM EST130.009.038.408.600.00-18835.74%
IBM210305P001310002021-02-25 1:24PM EST131.008.279.409.700.00-1046.88%
IBM210305P001320002021-02-25 12:06PM EST132.008.6710.4510.600.00-2242.19%
IBM210305P001340002021-02-26 3:03PM EST134.0014.0512.4012.600.00-2048.44%
IBM210305P001350002021-01-21 11:04AM EST135.008.1815.9516.300.00-1313140.14%