UK markets open in 3 hours 13 minutes

International Business Machines Corporation (IBM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
145.22-0.53 (-0.36%)
At close: 4:00PM EDT

145.20 -0.02 (-0.01%)
After hours: 7:54PM EDT

In the money
Show:ListStraddle
Callsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM210618C000550002021-03-26 3:12PM EDT55.0080.6585.7089.500.00-140.00%
IBM210618C000600002021-02-16 2:14PM EDT60.0060.0568.0572.100.00--50.00%
IBM210618C000650002021-02-23 4:56PM EDT65.0056.0466.7070.500.00--10.00%
IBM210618C000700002021-04-13 12:01PM EDT70.0060.9574.6575.750.00-37115.04%
IBM210618C000800002021-03-08 2:21PM EDT80.0046.6054.3555.550.00-170.00%
IBM210618C000850002021-04-15 2:10PM EDT85.0047.4559.4561.150.00-1765.63%
IBM210618C000900002021-05-03 11:51AM EDT90.0054.7054.7555.850.00-11359.18%
IBM210618C000950002021-04-22 10:28AM EDT95.0048.6649.7550.650.00-51968.99%
IBM210618C001000002021-05-03 11:06AM EDT100.0044.0044.9045.650.00-123661.82%
IBM210618C001050002021-05-04 11:39AM EDT105.0040.8039.8040.800.00-328558.35%
IBM210618C001100002021-05-04 9:49AM EDT110.0035.2234.8535.700.00-3149649.37%
IBM210618C001150002021-05-05 11:56AM EDT115.0030.2330.0030.55-0.33-1.08%16455939.65%
IBM210618C001200002021-05-05 1:18PM EDT120.0025.4424.7525.65-0.95-3.60%81,36035.55%
IBM210618C001250002021-05-05 3:16PM EDT125.0020.4520.1020.55+0.09+0.44%42,11327.64%
IBM210618C001300002021-05-05 3:14PM EDT130.0015.5915.1015.35+0.01+0.06%443,81217.92%
IBM210618C001350002021-05-05 3:56PM EDT135.0010.3010.1010.50-0.46-4.28%823,50315.16%
IBM210618C001400002021-05-05 2:58PM EDT140.006.165.806.15-0.24-3.75%2557,00214.16%
IBM210618C001450002021-05-05 3:58PM EDT145.003.153.003.15-0.30-8.70%76313,74815.11%
IBM210618C001500002021-05-05 3:59PM EDT150.001.431.351.45-0.32-18.29%2514,36216.16%
IBM210618C001550002021-05-05 3:58PM EDT155.000.650.620.68-0.20-23.53%812,09617.68%
IBM210618C001600002021-05-05 1:31PM EDT160.000.330.300.34-0.09-21.43%1189219.34%
IBM210618C001650002021-05-05 2:21PM EDT165.000.210.160.23-0.02-8.70%466021.97%
IBM210618C001700002021-04-29 3:29PM EDT170.000.130.120.170.00-5060824.56%
IBM210618C001750002021-05-05 1:28PM EDT175.000.100.110.14+0.01+11.11%216127.30%
IBM210618C001800002021-04-23 1:24PM EDT180.000.060.050.120.00-53629.98%
IBM210618C001850002021-05-05 3:45PM EDT185.000.090.050.10-0.01-10.00%38232.23%
IBM210618C001900002021-05-04 9:52AM EDT190.000.040.000.150.00-506037.35%
IBM210618C001950002021-04-20 11:26AM EDT195.000.030.000.140.00-203439.94%
IBM210618C002000002021-05-05 12:01PM EDT200.000.040.020.07+0.02+100.00%37839.06%
Putsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM210618P000550002021-04-19 2:33PM EDT55.000.030.000.050.00-151100.78%
IBM210618P000600002021-04-20 9:31AM EDT60.000.010.000.030.00-158887.50%
IBM210618P000650002020-12-22 10:30AM EDT65.000.050.000.460.00-24109.77%
IBM210618P000700002021-04-23 1:57PM EDT70.000.030.000.030.00-19873.44%
IBM210618P000750002021-04-26 10:26AM EDT75.000.050.000.180.00-17780.86%
IBM210618P000800002021-05-04 1:24PM EDT80.000.030.000.210.00-31,30475.00%
IBM210618P000850002021-05-05 1:15PM EDT85.000.020.010.06-0.06-75.00%466159.77%
IBM210618P000900002021-05-05 1:11PM EDT90.000.040.010.11+0.01+33.33%899157.23%
IBM210618P000950002021-05-04 1:24PM EDT95.000.050.020.220.00-12,70556.25%
IBM210618P001000002021-04-30 3:24PM EDT100.000.100.060.110.00-22,90549.51%
IBM210618P001050002021-05-05 10:24AM EDT105.000.090.100.16+0.03+50.00%12,81346.29%
IBM210618P001100002021-05-05 10:56AM EDT110.000.120.120.14-0.01-7.69%322,79239.65%
IBM210618P001150002021-05-05 11:03AM EDT115.000.170.160.20-0.02-10.53%123,63136.18%
IBM210618P001200002021-05-05 1:23PM EDT120.000.240.210.27-0.01-4.00%31,89332.32%
IBM210618P001250002021-05-05 3:51PM EDT125.000.310.310.36-0.07-18.42%242,51428.22%
IBM210618P001300002021-05-05 3:19PM EDT130.000.560.510.59-0.03-5.08%621,75925.22%
IBM210618P001350002021-05-05 3:34PM EDT135.001.051.021.14-0.10-8.70%881,10523.37%
IBM210618P001400002021-05-05 3:40PM EDT140.002.102.162.21-0.18-7.89%2201,86921.92%
IBM210618P001450002021-05-05 3:40PM EDT145.004.254.304.45-0.20-4.49%10760522.69%
IBM210618P001500002021-05-05 3:51PM EDT150.007.697.657.90+0.09+1.18%4892725.26%
IBM210618P001550002021-05-05 3:48PM EDT155.0011.6011.7012.10-0.45-3.73%1,35111228.80%
IBM210618P001600002021-05-03 3:54PM EDT160.0017.0516.3516.950.00-1213434.60%
IBM210618P001650002021-04-28 1:46PM EDT165.0023.6521.1521.800.00-42939.58%
IBM210618P001700002021-04-30 2:08PM EDT170.0030.4526.0526.900.00-21445.85%
IBM210618P001750002021-04-27 9:48AM EDT175.0035.0531.0531.750.00-3549.84%
IBM210618P001850002021-01-06 12:49PM EDT185.0056.9564.2068.900.00-426196.26%
IBM210618P001900002021-04-27 9:51AM EDT190.0049.7045.6547.150.00--160.21%
IBM210618P001950002021-02-22 1:01PM EDT195.0076.2565.0565.500.00--2150.81%