UK markets close in 39 minutes

International Business Machines Corporation (IBM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
144.27+2.85 (+2.02%)
As of 10:51AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM210917C000600002021-07-27 2:54PM EDT60.0082.4583.1584.000.00-220.00%
IBM210917C000650002021-07-21 1:54PM EDT65.0076.0078.6579.000.00--10.00%
IBM210917C000700002021-07-13 9:58AM EDT70.0070.3073.8074.000.00-450.00%
IBM210917C000750002021-05-06 3:55PM EDT75.0073.3872.0073.250.00-100157.15%
IBM210917C000800002021-07-01 12:50PM EDT80.0059.9559.3563.000.00-270.00%
IBM210917C000850002021-07-13 10:01AM EDT85.0055.0558.6058.950.00-230.00%
IBM210917C000900002021-07-16 3:42PM EDT90.0049.1053.7554.000.00-11140.00%
IBM210917C000950002021-05-06 3:52PM EDT95.0053.2051.9053.550.00-5260111.79%
IBM210917C001000002021-08-02 9:50AM EDT100.0043.0043.7544.000.00-1130.00%
IBM210917C001050002021-07-16 3:42PM EDT105.0034.1538.6539.000.00-411060.00%
IBM210917C001100002021-07-27 11:55AM EDT110.0032.7433.1034.000.00-11190.00%
IBM210917C001150002021-07-20 12:35PM EDT115.0026.4528.3529.000.00-42720.00%
IBM210917C001200002021-07-28 10:17AM EDT120.0022.0023.5524.050.00-13090.00%
IBM210917C001250002021-07-29 1:08PM EDT125.0017.8518.8519.000.00-15090.00%
IBM210917C001300002021-08-02 12:22PM EDT130.0011.7013.7514.000.00-242,0330.00%
IBM210917C001350002021-08-03 10:07AM EDT135.008.358.959.15+1.45+21.01%42,3730.00%
IBM210917C001400002021-08-03 10:28AM EDT140.005.004.955.15+1.49+42.45%1533,52912.13%
IBM210917C001450002021-08-03 10:29AM EDT145.002.352.322.35+0.81+52.60%1935,44913.17%
IBM210917C001500002021-08-03 10:35AM EDT150.000.970.920.98+0.37+61.67%32119,12214.49%
IBM210917C001550002021-08-03 10:35AM EDT155.000.400.380.40+0.14+53.85%423,20515.80%
IBM210917C001600002021-08-02 1:59PM EDT160.000.140.130.200.00-132,57217.73%
IBM210917C001650002021-07-29 12:48PM EDT165.000.090.100.120.00-1001,12119.87%
IBM210917C001700002021-08-02 11:06AM EDT170.000.080.050.090.00-485022.46%
IBM210917C001750002021-07-22 3:08PM EDT175.000.060.020.080.00-27825.29%
IBM210917C001800002021-07-23 3:16PM EDT180.000.060.010.170.00-126031.74%
IBM210917C001850002021-07-13 2:27PM EDT185.000.110.000.050.00-212529.49%
IBM210917C001900002021-07-26 3:00PM EDT190.000.050.000.040.00-18831.35%
IBM210917C001950002021-07-20 1:58PM EDT195.000.060.000.030.00-15332.81%
IBM210917C002000002021-07-20 11:51AM EDT200.000.070.000.030.00-229235.16%
IBM210917C002050002021-07-27 10:57AM EDT205.000.030.000.030.00-11137.50%
IBM210917C002150002021-07-27 12:09PM EDT215.000.020.000.030.00-223241.99%
Putsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM210917P000600002021-06-21 9:30AM EDT60.000.100.000.000.00-23250.00%
IBM210917P000700002021-04-26 9:30AM EDT70.000.080.000.000.00--150.00%
IBM210917P000750002021-06-21 1:46PM EDT75.000.080.010.000.00-3459.38%
IBM210917P000800002021-07-28 10:16AM EDT80.000.080.000.080.00-1010464.84%
IBM210917P000850002021-07-26 3:27PM EDT85.000.050.010.070.00-248458.59%
IBM210917P000900002021-07-22 3:28PM EDT90.000.090.020.090.00-599354.69%
IBM210917P000950002021-08-02 9:42AM EDT95.000.080.040.100.00-21,54550.59%
IBM210917P001000002021-07-30 3:50PM EDT100.000.070.070.120.00-62,39348.34%
IBM210917P001050002021-07-23 10:25AM EDT105.000.150.100.150.00-22,15144.04%
IBM210917P001100002021-07-30 3:08PM EDT110.000.150.150.240.00-565541.55%
IBM210917P001150002021-07-30 1:37PM EDT115.000.290.210.300.00-31,36037.26%
IBM210917P001200002021-08-02 11:42AM EDT120.000.360.310.340.00-41,81632.20%
IBM210917P001250002021-08-03 10:13AM EDT125.000.490.460.51-0.07-12.50%431,74228.93%
IBM210917P001300002021-08-03 10:27AM EDT130.000.780.730.78-0.15-16.13%282,90025.61%
IBM210917P001350002021-08-03 10:28AM EDT135.001.331.331.40-0.47-26.11%854,65023.44%
IBM210917P001400002021-08-03 10:29AM EDT140.002.622.592.65-0.92-25.99%443,66822.18%
IBM210917P001450002021-08-02 3:46PM EDT145.005.644.905.10-0.89-13.63%372223.08%
IBM210917P001500002021-08-03 10:12AM EDT150.009.288.608.75-1.32-12.45%5147725.98%
IBM210917P001550002021-08-03 10:16AM EDT155.0013.6013.0013.30-1.40-9.33%58131.14%
IBM210917P001600002021-08-03 10:15AM EDT160.0018.0617.7518.05-1.74-8.79%75636.19%
IBM210917P001650002021-08-02 1:57PM EDT165.0023.6522.7023.05-1.30-5.21%32742.11%
IBM210917P001700002021-07-27 1:22PM EDT170.0029.3527.7028.250.00-12349.02%
IBM210917P001750002021-07-30 11:55AM EDT175.0035.4032.7034.150.00-11855.47%
IBM210917P001800002021-08-02 10:41AM EDT180.0039.3037.6539.050.00-2559.83%
IBM210917P001850002021-07-30 1:13PM EDT185.0045.4042.6543.750.00-2763.27%
IBM210917P001900002021-07-29 11:10AM EDT190.0049.2047.6049.450.00-6670.25%
IBM210917P001950002021-07-29 1:29PM EDT195.0054.4552.7053.500.00-3570.92%
IBM210917P002000002021-06-24 12:52PM EDT200.0056.6059.9560.350.00--890.88%
IBM210917P002150002021-07-30 10:12AM EDT215.0074.9572.6573.750.00-1186.74%