UK markets close in 4 hours 3 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

145.11 0.00 (0.00%)
Pre-market: 7:27AM EDT

In the money
Show:ListStraddle
Callsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM210917C000600002021-05-06 3:56PM EDT60.0088.400.000.000.00-1000.00%
IBM210917C000700002021-05-06 3:55PM EDT70.0078.390.000.000.00-600.00%
IBM210917C000750002021-05-06 3:55PM EDT75.0073.380.000.000.00-1000.00%
IBM210917C000800002021-05-07 10:07AM EDT80.0065.700.000.000.00-330.00%
IBM210917C000850002021-05-06 3:40PM EDT85.0063.450.000.000.00-2500.00%
IBM210917C000900002021-05-06 3:40PM EDT90.0058.500.000.000.00-2500.00%
IBM210917C000950002021-05-06 3:52PM EDT95.0053.200.000.000.00-52600.00%
IBM210917C001000002021-05-06 2:05PM EDT100.0045.260.000.000.00-110.00%
IBM210917C001050002021-05-06 3:40PM EDT105.0043.400.000.000.00-2500.00%
IBM210917C001100002021-05-07 12:22PM EDT110.0036.250.000.000.00-4180.00%
IBM210917C001150002021-05-06 3:02PM EDT115.0033.070.000.000.00-7800.00%
IBM210917C001200002021-05-11 10:12AM EDT120.0024.950.000.000.00-5460.00%
IBM210917C001250002021-05-17 3:34PM EDT125.0021.650.000.000.00-311920.00%
IBM210917C001300002021-05-17 2:28PM EDT130.0017.800.000.000.00-91,8750.00%
IBM210917C001350002021-05-14 3:38PM EDT135.0013.450.000.000.00-102,0030.00%
IBM210917C001400002021-05-17 3:23PM EDT140.0010.120.000.000.00-152,4750.00%
IBM210917C001450002021-05-17 3:28PM EDT145.007.150.000.000.00-572,1660.00%
IBM210917C001500002021-05-17 3:33PM EDT150.005.000.000.000.00-541,6081.56%
IBM210917C001550002021-05-17 2:29PM EDT155.003.600.000.000.00-111,5233.13%
IBM210917C001600002021-05-17 3:43PM EDT160.002.270.000.000.00-631,7573.13%
IBM210917C001650002021-05-17 3:48PM EDT165.001.550.000.000.00-182526.25%
IBM210917C001700002021-05-17 11:56AM EDT170.001.040.000.000.00-47836.25%
IBM210917C001750002021-05-10 10:45AM EDT175.000.890.000.000.00-6476.25%
IBM210917C001800002021-05-14 1:30PM EDT180.000.500.000.000.00-1406.25%
IBM210917C001850002021-05-10 9:30AM EDT185.000.440.000.000.00-266.25%
IBM210917C001900002021-05-17 12:02AM EDT190.000.300.000.000.00--512.50%
IBM210917C001950002021-05-17 9:30AM EDT195.000.250.000.000.00-12212.50%
IBM210917C002000002021-05-06 3:50PM EDT200.000.200.000.000.00-22712.50%
Putsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM210917P000700002021-04-26 9:30AM EDT70.000.080.000.000.00--125.00%
IBM210917P000750002021-04-28 11:06AM EDT75.000.160.000.000.00-3425.00%
IBM210917P000800002021-03-24 3:49PM EDT80.000.310.140.280.00-869451.56%
IBM210917P000850002021-04-08 3:52PM EDT85.000.340.100.270.00-57346.63%
IBM210917P000900002021-05-11 10:45AM EDT90.000.250.000.000.00-598312.50%
IBM210917P000950002021-05-12 2:29PM EDT95.000.460.000.000.00-201,56412.50%
IBM210917P001000002021-05-14 2:09PM EDT100.000.450.000.000.00-22,52412.50%
IBM210917P001050002021-05-10 12:38PM EDT105.000.600.000.000.00-202,13612.50%
IBM210917P001100002021-05-17 1:46PM EDT110.000.790.000.000.00-663312.50%
IBM210917P001150002021-05-17 2:07PM EDT115.001.080.000.000.00-71,0726.25%
IBM210917P001200002021-05-17 9:30AM EDT120.001.460.000.000.00-271,0986.25%
IBM210917P001250002021-05-17 3:34PM EDT125.002.040.000.000.00-1259856.25%
IBM210917P001300002021-05-17 3:34PM EDT130.002.890.000.000.00-5931,6223.13%
IBM210917P001350002021-05-17 3:14PM EDT135.004.050.000.000.00-1042,7603.13%
IBM210917P001400002021-05-17 3:41PM EDT140.005.800.000.000.00-381,6791.56%
IBM210917P001450002021-05-14 3:38PM EDT145.008.200.000.000.00-102340.05%
IBM210917P001500002021-05-13 3:49PM EDT150.0010.950.000.000.00-11400.00%
IBM210917P001550002021-05-06 3:16PM EDT155.0013.730.000.000.00-270.00%
IBM210917P001600002021-04-21 2:13PM EDT160.0022.300.000.000.00-180.00%
IBM210917P001650002021-05-13 11:38AM EDT165.0024.350.000.000.00-13270.00%
IBM210917P001700002021-05-06 1:27PM EDT170.0025.910.000.000.00-1220.00%
IBM210917P001750002021-05-13 11:37AM EDT175.0033.650.000.000.00-3160.00%