UK markets closed

International Business Machines Corporation (IBM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
144.68+0.51 (+0.35%)
At close: 4:00PM EDT

144.84 +0.16 (0.11%)
After hours: 7:59PM EDT

In the money
Show:ListStraddle
Callsfor16 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM210716C000550002021-02-08 3:35PM EDT55.0068.3071.2575.000.00-400.00%
IBM210716C000600002021-02-08 3:36PM EDT60.0063.3666.4569.600.00-400.00%
IBM210716C000650002021-02-08 3:36PM EDT65.0058.3361.1564.600.00-400.00%
IBM210716C000750002021-02-08 3:36PM EDT75.0048.3251.0555.300.00-600.00%
IBM210716C000800002021-05-06 3:42PM EDT80.0068.4563.9065.400.00-35584.86%
IBM210716C000850002021-05-06 3:41PM EDT85.0063.6059.2560.650.00-25064.80%
IBM210716C000900002021-05-14 11:41AM EDT90.0054.7054.1555.45-2.60-4.54%5751.86%
IBM210716C000950002021-05-12 3:17PM EDT95.0046.9549.5050.300.00-1650.98%
IBM210716C001000002021-05-13 11:21AM EDT100.0043.9244.5545.400.00-306656.91%
IBM210716C001050002021-05-06 3:20PM EDT105.0043.4039.5540.350.00-1,199249.85%
IBM210716C001100002021-05-07 11:46AM EDT110.0035.6234.8535.350.00-114543.90%
IBM210716C001150002021-05-07 1:08PM EDT115.0030.2129.9530.400.00-11838.77%
IBM210716C001200002021-05-10 3:28PM EDT120.0024.3024.7525.500.00-112334.16%
IBM210716C001250002021-05-14 10:19AM EDT125.0020.2920.0020.50-0.05-0.25%138428.38%
IBM210716C001300002021-05-13 12:07PM EDT130.0015.1615.5516.000.00-717726.44%
IBM210716C001350002021-05-14 2:26PM EDT135.0011.7010.8511.45+0.45+4.00%131,21622.66%
IBM210716C001400002021-05-14 3:56PM EDT140.007.677.507.70-0.12-1.54%1323,85521.27%
IBM210716C001450002021-05-14 3:41PM EDT145.004.614.504.60-0.39-7.80%674,11619.83%
IBM210716C001500002021-05-14 3:43PM EDT150.002.542.462.58-0.36-12.41%1136,07919.56%
IBM210716C001550002021-05-14 3:41PM EDT155.001.301.251.34-0.38-22.62%1892,11519.54%
IBM210716C001600002021-05-14 3:48PM EDT160.000.690.650.73-0.23-25.00%241,62120.30%
IBM210716C001650002021-05-12 12:38PM EDT165.000.390.360.43-0.03-7.14%21,00721.49%
IBM210716C001700002021-05-14 3:16PM EDT170.000.240.200.29-0.06-20.00%6154123.12%
IBM210716C001750002021-05-13 3:55PM EDT175.000.170.110.22-0.03-15.00%146925.05%
IBM210716C001800002021-05-07 10:18AM EDT180.000.140.060.220.00-113228.03%
IBM210716C001850002021-04-05 3:35PM EDT185.000.170.030.130.00-2017728.37%
IBM210716C001900002021-05-10 10:10AM EDT190.000.050.010.200.00-127633.01%
IBM210716C001950002021-03-17 11:07AM EDT195.000.130.040.170.00-12234.72%
IBM210716C002000002021-05-10 12:13PM EDT200.000.090.000.150.00-121436.48%
Putsfor16 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM210716P000550002021-03-04 4:43PM EDT55.000.070.000.200.00-52397.46%
IBM210716P000600002021-04-12 9:30AM EDT60.000.030.000.000.00-22650.00%
IBM210716P000650002020-10-05 9:34AM EDT65.000.920.181.650.00-53495115.87%
IBM210716P000700002021-05-06 11:49AM EDT70.000.020.000.220.00-240975.59%
IBM210716P000750002021-04-23 2:24PM EDT75.000.050.000.200.00-325868.16%
IBM210716P000800002021-05-06 11:50AM EDT80.000.050.000.220.00-130462.70%
IBM210716P000850002021-05-10 12:32PM EDT85.000.050.010.220.00-319557.23%
IBM210716P000900002021-05-10 9:30AM EDT90.000.070.030.220.00-1059452.25%
IBM210716P000950002021-05-13 3:23PM EDT95.000.110.060.220.00-321,44451.07%
IBM210716P001000002021-05-13 9:47AM EDT100.000.180.100.230.00-53,55645.90%
IBM210716P001050002021-05-10 11:04AM EDT105.000.150.140.280.00-14,71542.04%
IBM210716P001100002021-05-14 2:08PM EDT110.000.240.160.24-0.06-20.00%11,95135.79%
IBM210716P001150002021-05-14 2:51PM EDT115.000.300.230.31-0.18-37.50%4083,42132.35%
IBM210716P001200002021-05-14 2:57PM EDT120.000.400.340.42-0.14-25.93%582,56729.13%
IBM210716P001250002021-05-14 2:54PM EDT125.000.590.570.62-0.19-24.36%1111,98026.34%
IBM210716P001300002021-05-14 12:33PM EDT130.000.930.920.94-0.29-23.77%41,68023.62%
IBM210716P001350002021-05-14 3:50PM EDT135.001.531.551.65-0.37-19.47%3872,74221.99%
IBM210716P001400002021-05-14 3:56PM EDT140.002.692.712.85-0.53-16.46%3921,61720.50%
IBM210716P001450002021-05-14 3:45PM EDT145.004.654.654.80-0.59-11.26%262,24519.33%
IBM210716P001500002021-05-13 3:30PM EDT150.008.007.557.75-0.10-1.23%21,51818.89%
IBM210716P001550002021-05-13 1:45PM EDT155.0011.8111.3011.65-0.44-3.59%26619.50%
IBM210716P001600002021-05-10 10:49AM EDT160.0013.9015.6516.050.00-194920.33%
IBM210716P001650002021-05-13 3:41PM EDT165.0020.6119.6020.800.00-12822.07%
IBM210716P001700002021-05-06 11:34AM EDT170.0024.8324.9525.700.00-11224.46%
IBM210716P001750002021-05-06 12:09PM EDT175.0029.2030.0530.550.00-21225.29%
IBM210716P001800002021-05-05 1:57PM EDT180.0036.2534.8536.200.00-1337.16%
IBM210716P001850002021-02-03 12:30PM EDT185.0069.3061.9564.700.00-210149.41%
IBM210716P001900002021-02-24 2:35PM EDT190.0068.0053.6057.500.00--498.89%
IBM210716P001950002021-02-24 2:31PM EDT195.0073.1058.5062.500.00--3103.01%
IBM210716P002000002021-04-20 12:51PM EDT200.0062.4154.8555.550.00-22338.97%