UK markets close in 3 hours 50 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

145.02 -0.09 (-0.06%)
Pre-market: 7:28AM EDT

In the money
Show:ListStraddle
Callsfor15 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM211015C000600002021-05-06 3:45PM EDT60.0088.420.000.000.00-100.00%
IBM211015C000750002021-05-06 3:57PM EDT75.0073.450.000.000.00-200.00%
IBM211015C000800002021-05-06 3:40PM EDT80.0068.400.000.000.00-2500.00%
IBM211015C000900002021-05-06 3:40PM EDT90.0052.250.000.000.00-110.00%
IBM211015C000950002021-05-06 3:55PM EDT95.0053.410.000.000.00-800.00%
IBM211015C001000002021-05-07 12:22PM EDT100.0046.100.000.000.00-110.00%
IBM211015C001050002021-05-06 3:55PM EDT105.0043.390.000.000.00-500.00%
IBM211015C001100002021-05-10 10:56AM EDT110.0038.000.000.000.00-130.00%
IBM211015C001150002021-05-06 3:40PM EDT115.0033.400.000.000.00-5020.00%
IBM211015C001200002021-05-06 3:40PM EDT120.0025.610.000.000.00-2160.00%
IBM211015C001250002021-05-12 10:05AM EDT125.0019.600.000.000.00-201850.00%
IBM211015C001300002021-05-06 12:36PM EDT130.0018.170.000.000.00-156280.00%
IBM211015C001350002021-05-17 11:52AM EDT135.0013.750.000.000.00-11,7790.00%
IBM211015C001400002021-05-17 2:30PM EDT140.0011.000.000.000.00-136,0140.00%
IBM211015C001450002021-05-17 2:30PM EDT145.008.230.000.000.00-347530.00%
IBM211015C001500002021-05-17 10:26AM EDT150.005.820.000.000.00-338101.56%
IBM211015C001550002021-05-17 10:17AM EDT155.004.250.000.000.00-43253.13%
IBM211015C001600002021-05-17 12:30PM EDT160.002.980.000.000.00-364863.13%
IBM211015C001650002021-05-13 1:31PM EDT165.002.090.000.000.00-11213.13%
IBM211015C001700002021-05-05 3:41PM EDT170.001.500.000.000.00-7676.25%
IBM211015C001750002021-05-06 11:52AM EDT175.000.980.000.000.00-186.25%
IBM211015C001800002021-05-10 10:17AM EDT180.000.780.000.000.00-1516.25%
IBM211015C001850002021-05-07 3:59PM EDT185.000.580.000.000.00-166.25%
IBM211015C001900002021-05-10 11:21AM EDT190.000.500.000.000.00-1216.25%
IBM211015C001950002021-04-22 10:07AM EDT195.000.270.000.000.00--1512.50%
IBM211015C002000002021-05-10 11:39AM EDT200.000.330.000.000.00-3811812.50%
Putsfor15 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM211015P000700002021-04-20 10:06AM EDT70.000.160.000.000.00-41525.00%
IBM211015P000750002021-05-05 11:02AM EDT75.000.180.000.000.00--1325.00%
IBM211015P000800002021-04-15 11:51AM EDT80.000.360.130.300.00-19347.07%
IBM211015P000850002021-03-25 11:19AM EDT85.000.600.260.390.00-15015244.73%
IBM211015P000900002021-04-26 3:28PM EDT90.000.380.000.000.00-594912.50%
IBM211015P000950002021-05-12 2:29PM EDT95.000.430.000.000.00-101,42012.50%
IBM211015P001000002021-05-05 11:02AM EDT100.000.570.000.000.00-41,93812.50%
IBM211015P001050002021-05-14 2:08PM EDT105.000.740.000.000.00-11,86112.50%
IBM211015P001100002021-05-17 11:04AM EDT110.000.980.000.000.00-667812.50%
IBM211015P001150002021-05-13 2:49PM EDT115.001.580.000.000.00-165726.25%
IBM211015P001200002021-05-17 11:52AM EDT120.001.820.000.000.00-8001,9996.25%
IBM211015P001250002021-05-17 2:42PM EDT125.002.500.000.000.00-77286.25%
IBM211015P001300002021-05-13 2:20PM EDT130.003.500.000.000.00-17123.13%
IBM211015P001350002021-05-14 3:29PM EDT135.004.950.000.000.00-212753.13%
IBM211015P001400002021-05-17 2:42PM EDT140.006.500.000.000.00-83271.56%
IBM211015P001450002021-05-17 2:21PM EDT145.008.700.000.000.00-212470.05%
IBM211015P001500002021-05-10 1:51PM EDT150.0010.150.000.000.00-52320.00%
IBM211015P001550002021-05-10 11:52AM EDT155.0016.700.000.000.00-1370.00%
IBM211015P001600002021-05-07 9:36AM EDT160.0018.850.000.000.00-5320.00%
IBM211015P001650002021-05-06 3:09PM EDT165.0024.510.000.000.00-180.00%
IBM211015P001700002021-05-13 12:08PM EDT170.0028.900.000.000.00-12140.00%
IBM211015P001750002021-04-15 3:23PM EDT175.0045.7532.1532.900.00-3931.22%
IBM211015P002000002021-04-20 10:55AM EDT200.0065.050.000.000.00--00.00%