UK markets close in 20 minutes

International Business Machines Corporation (IBM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
143.90+2.48 (+1.75%)
As of 11:10AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor15 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM211015C000600002021-05-06 3:45PM EDT60.0088.4287.1588.500.00-10165.72%
IBM211015C000750002021-05-06 3:57PM EDT75.0073.4571.7573.450.00-20127.39%
IBM211015C000800002021-05-06 3:40PM EDT80.0068.4066.7068.650.00-250117.93%
IBM211015C000900002021-07-16 3:42PM EDT90.0049.0553.9054.500.00-2654.69%
IBM211015C000950002021-07-08 3:56PM EDT95.0044.3049.1049.400.00-103650.49%
IBM211015C001000002021-07-30 2:33PM EDT100.0040.9544.1544.400.00-55048.24%
IBM211015C001050002021-07-29 10:24AM EDT105.0037.4238.8539.350.00-5541.90%
IBM211015C001100002021-08-02 3:39PM EDT110.0033.6733.9534.45+2.36+7.54%108238.26%
IBM211015C001150002021-07-20 1:32PM EDT115.0024.7029.1029.350.00-89731.64%
IBM211015C001200002021-07-26 9:49AM EDT120.0022.9523.7024.350.00-15626.71%
IBM211015C001250002021-08-02 10:56AM EDT125.0017.5018.9019.45+0.46+2.70%130122.96%
IBM211015C001300002021-08-02 3:25PM EDT130.0013.1014.1514.55+1.35+11.49%101,01018.82%
IBM211015C001350002021-08-02 3:33PM EDT135.007.759.7510.050.00-92,44616.69%
IBM211015C001400002021-08-03 10:40AM EDT140.006.256.306.50+1.53+32.42%187,08616.75%
IBM211015C001450002021-08-03 10:42AM EDT145.003.603.653.85+1.01+39.00%292,45416.88%
IBM211015C001500002021-08-03 10:53AM EDT150.002.051.992.10+0.74+56.49%1254,48317.09%
IBM211015C001550002021-08-03 10:36AM EDT155.000.980.991.09+0.29+42.03%352,52417.49%
IBM211015C001600002021-08-03 10:50AM EDT160.000.500.510.56+0.13+35.14%134,18818.09%
IBM211015C001650002021-08-02 10:21AM EDT165.000.220.250.300.00-51,03518.92%
IBM211015C001700002021-07-27 9:32AM EDT170.000.170.110.260.00-139521.46%
IBM211015C001750002021-08-02 12:09PM EDT175.000.100.040.220.00-713923.68%
IBM211015C001800002021-07-28 11:40AM EDT180.000.080.040.110.00-113323.63%
IBM211015C001850002021-07-12 3:49PM EDT185.000.150.040.220.00-12829.00%
IBM211015C001900002021-07-26 3:00PM EDT190.000.070.020.080.00-113627.15%
IBM211015C001950002021-07-16 2:44PM EDT195.000.120.010.190.00-60022533.11%
IBM211015C002000002021-07-29 9:30AM EDT200.000.050.000.220.00-1115836.13%
Putsfor15 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM211015P000600002021-06-25 3:33PM EDT60.000.070.000.220.00-252582.81%
IBM211015P000700002021-06-02 11:02AM EDT70.000.110.010.090.00-41162.89%
IBM211015P000750002021-06-21 9:42AM EDT75.000.130.040.110.00-31660.16%
IBM211015P000800002021-04-15 11:51AM EDT80.000.360.130.300.00-19363.09%
IBM211015P000850002021-07-06 9:44AM EDT85.000.150.030.150.00-115150.68%
IBM211015P000900002021-07-29 10:24AM EDT90.000.110.040.170.00-595049.90%
IBM211015P000950002021-07-23 3:50PM EDT95.000.140.080.170.00-11,39044.82%
IBM211015P001000002021-07-30 3:50PM EDT100.000.160.120.210.00-51,88241.26%
IBM211015P001050002021-07-26 2:15PM EDT105.000.300.180.320.00-11,87139.21%
IBM211015P001100002021-07-30 2:32PM EDT110.000.320.240.320.00-1284334.28%
IBM211015P001150002021-07-20 1:49PM EDT115.000.780.330.440.00-321,53531.45%
IBM211015P001200002021-07-30 3:37PM EDT120.000.710.500.600.00-12,17528.54%
IBM211015P001250002021-08-02 3:33PM EDT125.000.840.770.88-0.11-11.58%51,42126.04%
IBM211015P001300002021-08-03 10:51AM EDT130.001.311.241.31-0.22-14.38%332,00223.57%
IBM211015P001350002021-08-02 2:57PM EDT135.002.202.122.16-0.52-19.12%41,73921.99%
IBM211015P001400002021-08-03 10:45AM EDT140.003.603.653.75-1.02-22.08%251,25321.50%
IBM211015P001450002021-08-03 10:38AM EDT145.006.205.956.10-1.29-17.22%146321.33%
IBM211015P001500002021-08-02 1:20PM EDT150.0010.919.109.400.00-138222.17%
IBM211015P001550002021-08-02 10:21AM EDT155.0014.8013.0013.500.00-43424.22%
IBM211015P001600002021-07-30 1:14PM EDT160.0020.5717.5518.800.00-35630.86%
IBM211015P001650002021-07-27 3:35PM EDT165.0023.9022.4522.850.00-31130.36%
IBM211015P001700002021-07-23 9:55AM EDT170.0030.4227.3527.850.00-204034.46%
IBM211015P001750002021-07-23 9:55AM EDT175.0035.3732.2032.800.00-204037.96%
IBM211015P001950002021-07-06 10:33AM EDT195.0058.6052.3552.850.00--651.72%
IBM211015P002000002021-04-20 10:55AM EDT200.0065.0557.4558.100.00--054.08%