UK markets close in 4 hours 25 minutes

International Business Machines Corporation (IBM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
144.22-1.95 (-1.33%)
At close: 4:00PM EDT

144.20 -0.02 (-0.01%)
Pre-market: 6:37AM EDT

In the money
Show:ListStraddle
Callsfor28 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM210528C001250002021-04-27 1:57PM EDT125.0016.900.000.000.00-100.00%
IBM210528C001260002021-05-06 3:41PM EDT126.0022.450.000.000.00-1600.00%
IBM210528C001270002021-05-07 11:13AM EDT127.0018.550.000.000.00-110.00%
IBM210528C001280002021-05-06 3:56PM EDT128.0020.400.000.000.00-200.00%
IBM210528C001290002021-05-06 3:41PM EDT129.0019.550.000.000.00-1700.00%
IBM210528C001300002021-05-06 3:52PM EDT130.0018.850.000.000.00-12600.00%
IBM210528C001310002021-05-06 2:04PM EDT131.0017.250.000.000.00-12500.00%
IBM210528C001320002021-05-06 2:04PM EDT132.0016.300.000.000.00-10000.00%
IBM210528C001330002021-05-06 2:04PM EDT133.0015.300.000.000.00-10110.00%
IBM210528C001340002021-05-06 2:04PM EDT134.0014.250.000.000.00-10300.00%
IBM210528C001350002021-05-10 11:35AM EDT135.0013.500.000.000.00-22220.00%
IBM210528C001360002021-05-06 2:04PM EDT136.0012.350.000.000.00-7600.00%
IBM210528C001370002021-05-10 9:52AM EDT137.0010.150.000.000.00-470.00%
IBM210528C001380002021-05-07 10:16AM EDT138.008.600.000.000.00-110.00%
IBM210528C001390002021-05-06 2:05PM EDT139.009.550.000.000.00-5200.00%
IBM210528C001400002021-05-11 2:54PM EDT140.005.380.000.000.00-1100.00%
IBM210528C001410002021-05-10 12:45PM EDT141.007.300.000.000.00-110.00%
IBM210528C001420002021-05-11 12:21PM EDT142.003.500.000.000.00-2120.00%
IBM210528C001430002021-05-11 1:39PM EDT143.002.920.000.000.00-48420.00%
IBM210528C001440002021-05-11 3:54PM EDT144.002.700.000.000.00-701250.00%
IBM210528C001450002021-05-11 3:57PM EDT145.002.200.000.000.00-2847310.78%
IBM210528C001460002021-05-11 3:30PM EDT146.001.770.000.000.00-1462401.56%
IBM210528C001470002021-05-11 2:29PM EDT147.001.440.000.000.00-281,2933.13%
IBM210528C001480002021-05-11 1:02PM EDT148.000.960.000.000.00-771,0563.13%
IBM210528C001490002021-05-11 1:00PM EDT149.000.750.000.000.00-211763.13%
IBM210528C001500002021-05-11 3:55PM EDT150.000.760.000.000.00-635453.13%
IBM210528C001525002021-05-11 1:31PM EDT152.500.430.000.000.00-17946.25%
IBM210528C001550002021-05-11 12:14PM EDT155.000.240.000.000.00-512416.25%
IBM210528C001575002021-05-11 3:16PM EDT157.500.150.000.000.00-122412.50%
IBM210528C001600002021-05-10 12:10PM EDT160.000.190.000.000.00-715212.50%
IBM210528C001625002021-05-10 11:29AM EDT162.500.330.000.000.00-21712.50%
IBM210528C001650002021-05-10 2:10PM EDT165.000.100.000.000.00-102012.50%
IBM210528C001700002021-04-19 12:03AM EDT170.000.130.000.000.00--412.50%
Putsfor28 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM210528P001000002021-05-10 2:07PM EDT100.000.010.000.000.00--125.00%
IBM210528P001050002021-04-09 10:44AM EDT105.000.250.000.300.00-6372.46%
IBM210528P001100002021-04-21 2:17PM EDT110.000.010.000.000.00-1925.00%
IBM210528P001150002021-05-07 10:53AM EDT115.000.090.000.000.00-559025.00%
IBM210528P001200002021-04-30 11:49AM EDT120.000.120.000.000.00-12325.00%
IBM210528P001210002021-05-07 1:30PM EDT121.000.140.000.000.00-6931612.50%
IBM210528P001220002021-05-05 11:24AM EDT122.000.140.000.000.00-11212.50%
IBM210528P001230002021-04-20 11:17AM EDT123.000.490.000.000.00-19612.50%
IBM210528P001240002021-05-10 12:05PM EDT124.000.050.000.000.00-354412.50%
IBM210528P001250002021-05-11 3:29PM EDT125.000.150.000.000.00-533412.50%
IBM210528P001260002021-05-03 12:24PM EDT126.000.160.000.000.00-11412.50%
IBM210528P001270002021-05-11 12:52PM EDT127.000.220.000.000.00-32112.50%
IBM210528P001280002021-05-11 9:55AM EDT128.000.240.000.000.00-229312.50%
IBM210528P001290002021-05-06 3:00PM EDT129.000.160.000.000.00-217312.50%
IBM210528P001300002021-05-11 11:14AM EDT130.000.300.000.000.00-24751212.50%
IBM210528P001310002021-05-10 9:30AM EDT131.000.250.000.000.00-37912.50%
IBM210528P001320002021-05-10 9:48AM EDT132.000.370.000.000.00-650212.50%
IBM210528P001330002021-05-11 10:26AM EDT133.000.370.000.000.00-1866.25%
IBM210528P001340002021-05-07 9:30AM EDT134.000.460.000.000.00-2736.25%
IBM210528P001350002021-05-11 10:39AM EDT135.000.480.000.000.00-161786.25%
IBM210528P001360002021-05-11 10:39AM EDT136.000.680.000.000.00-121196.25%
IBM210528P001370002021-05-11 12:52PM EDT137.000.850.000.000.00-2656.25%
IBM210528P001380002021-05-11 3:04PM EDT138.000.810.000.000.00-417096.25%
IBM210528P001390002021-05-11 3:06PM EDT139.000.970.000.000.00-111003.13%
IBM210528P001400002021-05-11 3:24PM EDT140.001.150.000.000.00-758273.13%
IBM210528P001410002021-05-11 10:54AM EDT141.001.630.000.000.00-453073.13%
IBM210528P001420002021-05-11 3:30PM EDT142.001.810.000.000.00-393571.56%
IBM210528P001430002021-05-11 2:16PM EDT143.002.180.000.000.00-322761.56%
IBM210528P001440002021-05-11 3:56PM EDT144.002.640.000.000.00-272600.20%
IBM210528P001450002021-05-11 2:13PM EDT145.003.150.000.000.00-322200.00%
IBM210528P001460002021-05-10 3:58PM EDT146.003.520.000.000.00-11420.00%
IBM210528P001470002021-05-10 3:39PM EDT147.003.950.000.000.00-11060.00%
IBM210528P001480002021-05-11 9:46AM EDT148.004.750.000.000.00-2550.00%
IBM210528P001490002021-05-10 11:25AM EDT149.002.980.000.000.00--50.00%
IBM210528P001500002021-05-07 10:51AM EDT150.005.540.000.000.00-2270.00%
IBM210528P001525002021-05-07 9:48AM EDT152.508.150.000.000.00-110.00%
IBM210528P001600002021-05-10 11:16AM EDT160.0012.400.000.000.00-2120.00%