UK Markets open in 4 hrs 9 mins

International Business Machines Corporation (IBM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
141.34+0.63 (+0.45%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor30 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM210730C001300002021-06-23 1:04PM EDT130.0016.3015.1516.250.00-45140.82%
IBM210730C001430002021-06-18 3:58PM EDT143.005.225.405.600.00-2194.87%
IBM210730C001440002021-06-23 3:59PM EDT144.005.055.005.300.00-12196.00%
IBM210730C001450002021-06-24 9:30AM EDT145.004.544.304.45+0.11+2.48%34090.23%
IBM210730C001460002021-06-23 3:59PM EDT146.003.933.904.250.00-517591.36%
IBM210730C001470002021-06-23 12:44PM EDT147.003.403.453.950.00-82890.94%
IBM210730C001480002021-06-23 2:34PM EDT148.003.153.003.150.00-51786.04%
IBM210730C001500002021-06-24 12:12PM EDT150.002.502.252.51-0.15-5.66%1711383.74%
IBM210730C001525002021-06-24 11:02AM EDT152.501.741.691.88-0.23-11.68%625883.35%
IBM210730C001575002021-06-23 11:12AM EDT157.501.050.831.040.00-203882.18%
IBM210730C001600002021-06-23 12:37PM EDT160.000.530.530.97-0.24-31.17%23984.62%
IBM210730C001625002021-06-18 3:11PM EDT162.500.500.280.570.00-11579.98%
IBM210730C001700002021-06-14 1:47PM EDT170.000.470.070.270.00-11211283.40%
IBM210730C001850002021-06-14 12:11AM EDT185.000.260.010.750.00---130.08%
Putsfor30 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM210730P001050002021-06-16 11:25AM EDT105.000.290.030.540.00-60141.02%
IBM210730P001150002021-06-18 12:22PM EDT115.000.470.080.670.00-11109.77%
IBM210730P001250002021-06-24 10:19AM EDT125.000.420.460.58-0.07-14.29%12578.81%
IBM210730P001350002021-06-23 3:57PM EDT135.001.301.241.36-0.06-4.41%35556.15%
IBM210730P001360002021-06-22 1:11PM EDT136.001.371.372.310.00-2861.01%
IBM210730P001370002021-06-24 10:04AM EDT137.001.611.582.56+0.04+2.55%51259.38%
IBM210730P001380002021-06-24 11:02AM EDT138.001.901.751.90-0.04-2.06%302350.68%
IBM210730P001390002021-06-23 2:57PM EDT139.002.192.063.850.00-23324661.38%
IBM210730P001400002021-06-24 11:45AM EDT140.002.332.262.43-0.12-4.90%3510646.48%
IBM210730P001420002021-06-23 2:16PM EDT142.003.022.893.100.00-24941.70%
IBM210730P001430002021-06-22 1:37PM EDT143.003.143.253.550.00-206339.75%
IBM210730P001450002021-06-23 2:45PM EDT145.004.364.254.45+0.04+0.93%110932.03%
IBM210730P001460002021-06-23 2:01PM EDT146.004.554.855.05-0.20-4.21%38127.78%
IBM210730P001470002021-06-22 10:26AM EDT147.004.855.355.550.00-12630.00%
IBM210730P001500002021-06-24 10:56AM EDT150.007.247.357.55+0.24+3.43%3380.00%
IBM210730P001525002021-06-16 2:18PM EDT152.507.608.709.000.00-13330.00%
IBM210730P001575002021-06-17 11:43AM EDT157.5012.6012.9014.150.00--20.00%