UK markets close in 3 hours 6 minutes

International Business Machines Corporation (IBM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
145.11+0.43 (+0.30%)
At close: 4:00PM EDT

145.19 +0.08 (0.06%)
Pre-market: 8:23AM EDT

In the money
Show:ListStraddle
Callsfor21 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM210521C000600002021-05-06 3:06PM EDT60.0088.390.000.000.00-100.00%
IBM210521C000650002021-05-06 3:56PM EDT65.0083.400.000.000.00-1200.00%
IBM210521C000700002021-05-06 3:47PM EDT70.0078.300.000.000.00-500.00%
IBM210521C000750002021-05-06 3:56PM EDT75.0073.390.000.000.00-600.00%
IBM210521C000800002021-05-06 3:54PM EDT80.0068.350.000.000.00-500.00%
IBM210521C000850002021-05-06 3:55PM EDT85.0063.400.000.000.00-500.00%
IBM210521C000900002021-05-06 3:55PM EDT90.0058.390.000.000.00--00.00%
IBM210521C000950002021-05-06 3:55PM EDT95.0053.390.000.000.00-800.00%
IBM210521C001000002021-05-11 1:03PM EDT100.0043.100.000.000.00-1001000.00%
IBM210521C001050002021-05-06 3:43PM EDT105.0043.550.000.000.00-43020.00%
IBM210521C001100002021-05-06 3:10PM EDT110.0038.190.000.000.00-66700.00%
IBM210521C001150002021-05-06 3:11PM EDT115.0033.170.000.000.00-1,71710.00%
IBM210521C001190002021-05-07 11:45AM EDT119.0026.250.000.000.00-110.00%
IBM210521C001200002021-05-13 1:33PM EDT120.0023.850.000.000.00-1001120.00%
IBM210521C001210002021-05-06 2:04PM EDT121.0027.350.000.000.00-12000.00%
IBM210521C001220002021-05-06 2:04PM EDT122.0026.250.000.000.00-5000.00%
IBM210521C001230002021-05-06 3:55PM EDT123.0025.400.000.000.00-600.00%
IBM210521C001240002021-05-06 3:52PM EDT124.0024.600.000.000.00-12500.00%
IBM210521C001250002021-05-14 12:45PM EDT125.0019.850.000.000.00-11590.00%
IBM210521C001260002021-05-06 3:41PM EDT126.0022.400.000.000.00-4500.00%
IBM210521C001270002021-04-21 9:33AM EDT127.0011.200.000.000.00--00.00%
IBM210521C001280002021-05-07 11:11AM EDT128.0017.360.000.000.00-110.00%
IBM210521C001290002021-05-04 11:03AM EDT129.0016.150.000.000.00-100.00%
IBM210521C001300002021-05-14 12:27PM EDT130.0015.300.000.000.00-2920.00%
IBM210521C001310002021-05-06 3:41PM EDT131.0012.500.000.000.00-10100.00%
IBM210521C001320002021-05-06 2:04PM EDT132.0016.350.000.000.00-6500.00%
IBM210521C001330002021-05-11 3:30PM EDT133.0011.300.000.000.00-9100.00%
IBM210521C001340002021-05-06 3:43PM EDT134.0014.500.000.000.00-1,12110.00%
IBM210521C001350002021-05-13 3:52PM EDT135.0010.600.000.000.00-101890.00%
IBM210521C001360002021-05-13 12:05PM EDT136.007.780.000.000.00-13180.00%
IBM210521C001370002021-05-06 3:52PM EDT137.0011.550.000.000.00-1,10530.00%
IBM210521C001380002021-05-14 1:57PM EDT138.006.850.000.000.00-62900.00%
IBM210521C001390002021-05-17 10:55AM EDT139.006.650.000.000.00-2330.00%
IBM210521C001400002021-05-17 3:55PM EDT140.005.500.000.000.00-199360.00%
IBM210521C001410002021-05-17 10:03AM EDT141.004.750.000.000.00-11780.00%
IBM210521C001420002021-05-17 3:24PM EDT142.003.650.000.000.00-6121,1040.00%
IBM210521C001430002021-05-17 3:27PM EDT143.002.680.000.000.00-314040.00%
IBM210521C001440002021-05-17 3:44PM EDT144.002.000.000.000.00-2537130.00%
IBM210521C001450002021-05-17 3:59PM EDT145.001.370.000.000.00-7,5939,3150.00%
IBM210521C001460002021-05-17 3:57PM EDT146.000.980.000.000.00-1,2143,1511.56%
IBM210521C001470002021-05-17 3:49PM EDT147.000.620.000.000.00-6791,5333.13%
IBM210521C001480002021-05-17 3:48PM EDT148.000.390.000.000.00-4252,0246.25%
IBM210521C001490002021-05-17 3:47PM EDT149.000.250.000.000.00-6181,2806.25%
IBM210521C001500002021-05-17 3:59PM EDT150.000.160.000.000.00-7,79910,2796.25%
IBM210521C001525002021-05-17 3:58PM EDT152.500.060.000.000.00-20175912.50%
IBM210521C001550002021-05-17 2:41PM EDT155.000.030.000.000.00-1562,90212.50%
IBM210521C001575002021-05-17 1:19PM EDT157.500.010.000.000.00-917325.00%
IBM210521C001600002021-05-17 9:30AM EDT160.000.010.000.000.00-531,34425.00%
IBM210521C001625002021-05-12 3:56PM EDT162.500.030.000.000.00-15010425.00%
IBM210521C001650002021-05-10 2:11PM EDT165.000.070.000.000.00-2317725.00%
IBM210521C001675002021-05-12 11:02AM EDT167.500.030.000.000.00-513625.00%
IBM210521C001700002021-05-10 2:13PM EDT170.000.010.000.000.00-536125.00%
IBM210521C001750002021-05-10 12:07PM EDT175.000.020.000.000.00-107350.00%
IBM210521C001800002021-05-10 12:07PM EDT180.000.020.000.000.00-105450.00%
IBM210521C001850002021-04-15 3:37PM EDT185.000.080.000.060.00-10014692.19%
IBM210521C001900002021-03-26 2:40PM EDT190.000.130.000.030.00-4493.75%
IBM210521C001950002021-05-13 11:02AM EDT195.000.010.000.000.00-121150.00%
IBM210521C002000002021-04-19 3:48PM EDT200.000.020.000.000.00-3550.00%
Putsfor21 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM210521P000600002021-04-28 2:36PM EDT60.000.020.000.000.00-2550.00%
IBM210521P000700002021-04-12 3:50PM EDT70.000.080.000.180.00-12292.97%
IBM210521P000800002021-03-17 9:30AM EDT80.000.130.000.000.00--1250.00%
IBM210521P000850002021-04-21 9:40AM EDT85.000.010.000.000.00-101750.00%
IBM210521P000900002021-05-13 3:26PM EDT90.000.010.000.000.00-112050.00%
IBM210521P000950002021-04-28 12:04PM EDT95.000.010.000.000.00-126550.00%
IBM210521P001000002021-05-04 12:08PM EDT100.000.010.000.000.00-1052150.00%
IBM210521P001050002021-05-14 2:36PM EDT105.000.020.000.000.00-245450.00%
IBM210521P001100002021-05-13 11:35AM EDT110.000.010.000.000.00-11,69550.00%
IBM210521P001150002021-05-17 2:28PM EDT115.000.020.000.000.00-1661,43950.00%
IBM210521P001190002021-05-17 9:30AM EDT119.000.030.000.000.00-1264350.00%
IBM210521P001200002021-05-17 3:44PM EDT120.000.020.000.000.00-342,07050.00%
IBM210521P001210002021-05-17 3:06PM EDT121.000.040.000.000.00-1440250.00%
IBM210521P001220002021-05-14 10:48AM EDT122.000.050.000.000.00-5011750.00%
IBM210521P001230002021-05-10 3:02PM EDT123.000.030.000.000.00-37025.00%
IBM210521P001240002021-05-17 2:28PM EDT124.000.060.000.000.00-217825.00%
IBM210521P001250002021-05-17 11:12AM EDT125.000.060.000.000.00-132,20725.00%
IBM210521P001260002021-05-14 11:41AM EDT126.000.060.000.000.00-1011725.00%
IBM210521P001270002021-05-13 3:55PM EDT127.000.070.000.000.00-5015425.00%
IBM210521P001280002021-05-12 12:29PM EDT128.000.050.000.000.00-107625.00%
IBM210521P001290002021-05-14 3:19PM EDT129.000.050.000.000.00-197225.00%
IBM210521P001300002021-05-17 10:21AM EDT130.000.090.000.000.00-104,44525.00%
IBM210521P001310002021-05-17 2:52PM EDT131.000.050.000.000.00-370725.00%
IBM210521P001320002021-05-17 12:20PM EDT132.000.090.000.000.00-141,09625.00%
IBM210521P001330002021-05-14 2:13PM EDT133.000.070.000.000.00-451,14425.00%
IBM210521P001340002021-05-17 3:25PM EDT134.000.110.000.000.00-494412.50%
IBM210521P001350002021-05-17 3:21PM EDT135.000.120.000.000.00-463,17612.50%
IBM210521P001360002021-05-17 10:58AM EDT136.000.130.000.000.00-2388012.50%
IBM210521P001370002021-05-17 3:18PM EDT137.000.150.000.000.00-5177512.50%
IBM210521P001380002021-05-17 2:43PM EDT138.000.190.000.000.00-1471,59412.50%
IBM210521P001390002021-05-17 3:50PM EDT139.000.210.000.000.00-7771512.50%
IBM210521P001400002021-05-17 3:59PM EDT140.000.280.000.000.00-6,6979,0376.25%
IBM210521P001410002021-05-17 3:27PM EDT141.000.350.000.000.00-981,1896.25%
IBM210521P001420002021-05-17 3:52PM EDT142.000.430.000.000.00-3141,5686.25%
IBM210521P001430002021-05-17 3:49PM EDT143.000.580.000.000.00-4951,4373.13%
IBM210521P001440002021-05-17 3:49PM EDT144.000.810.000.000.00-5211,0051.56%
IBM210521P001450002021-05-17 3:59PM EDT145.001.200.000.000.00-7,2678,7940.39%
IBM210521P001460002021-05-17 3:57PM EDT146.001.660.000.000.00-1737590.00%
IBM210521P001470002021-05-17 2:42PM EDT147.002.310.000.000.00-151,2150.00%
IBM210521P001480002021-05-17 12:22PM EDT148.002.940.000.000.00-22270.00%
IBM210521P001490002021-05-13 10:21AM EDT149.005.700.000.000.00-5620.00%
IBM210521P001500002021-05-17 3:49PM EDT150.004.850.000.000.00-283510.00%
IBM210521P001525002021-05-11 10:05AM EDT152.507.800.000.000.00-1190.00%
IBM210521P001550002021-05-11 3:13PM EDT155.0010.120.000.000.00-169660.00%
IBM210521P001575002021-05-06 2:37PM EDT157.5011.250.000.000.00--40.00%
IBM210521P001600002021-05-17 11:19AM EDT160.0015.100.000.000.00-506400.00%
IBM210521P001650002021-05-10 10:25AM EDT165.0018.120.000.000.00-110.00%
IBM210521P001700002021-05-13 1:45PM EDT170.0025.800.000.000.00-770.00%
IBM210521P001750002021-04-19 3:21PM EDT175.0043.600.000.000.00--00.00%
IBM210521P001800002021-03-30 11:51AM EDT180.0046.8537.2537.950.00--3201.32%
IBM210521P001850002021-04-23 3:30PM EDT185.0043.800.000.000.00-200.00%
IBM210521P001900002021-04-23 10:02AM EDT190.0049.100.000.000.00-100.00%