UK markets open in 5 hours 13 minutes

International Business Machines Corporation (IBM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
144.61+1.22 (+0.85%)
At close: 4:00PM EDT
144.42 -0.19 (-0.13%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor29 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM211029C000950002021-10-08 12:03PM EDT95.0048.1547.7551.200.00-32174.85%
IBM211029C001100002021-10-04 11:58AM EDT110.0034.4532.8035.700.00-12113.09%
IBM211029C001200002021-10-07 3:00PM EDT120.0022.2023.3525.500.00-5679.88%
IBM211029C001250002021-10-01 10:34AM EDT125.0017.1218.1021.200.00-505879.69%
IBM211029C001270002021-10-13 10:11AM EDT127.0013.6516.2518.750.00--365.92%
IBM211029C001290002021-10-14 11:49AM EDT129.0014.5014.4017.100.00-1266.11%
IBM211029C001300002021-10-08 11:17AM EDT130.0013.8514.6516.050.00-11550.12%
IBM211029C001310002021-09-10 9:43AM EDT131.0010.1012.7513.350.00-550.00%
IBM211029C001330002021-09-23 9:55AM EDT133.006.3511.1513.450.00--1959.03%
IBM211029C001340002021-10-15 12:17PM EDT134.0010.6910.7511.80-0.16-1.47%21346.80%
IBM211029C001350002021-10-15 3:34PM EDT135.0010.3510.1010.80+1.33+14.75%22343.85%
IBM211029C001360002021-10-11 12:51PM EDT136.008.659.259.900.00-26542.29%
IBM211029C001370002021-10-15 10:16AM EDT137.008.578.458.90+1.44+20.20%24139.21%
IBM211029C001380002021-10-15 2:24PM EDT138.007.787.608.00+0.43+5.85%25937.38%
IBM211029C001390002021-10-15 11:10AM EDT139.006.316.408.20+2.26+55.80%15347.71%
IBM211029C001400002021-10-15 1:25PM EDT140.005.785.407.45+0.58+11.15%1014846.61%
IBM211029C001410002021-10-15 3:17PM EDT141.005.235.356.10+0.64+13.94%313539.14%
IBM211029C001420002021-10-15 3:29PM EDT142.004.704.654.85+0.45+10.59%529232.67%
IBM211029C001430002021-10-15 3:56PM EDT143.004.104.054.25+0.20+5.13%4822632.54%
IBM211029C001440002021-10-15 2:40PM EDT144.003.503.453.65+0.38+12.18%229431.96%
IBM211029C001450002021-10-15 3:59PM EDT145.003.012.933.05+0.23+8.27%21840630.95%
IBM211029C001460002021-10-15 3:30PM EDT146.002.482.472.58+0.17+7.36%3422130.71%
IBM211029C001470002021-10-15 3:59PM EDT147.002.102.052.16+0.20+10.53%10615630.48%
IBM211029C001480002021-10-15 3:54PM EDT148.001.711.681.79+0.06+3.64%10224830.27%
IBM211029C001490002021-10-15 3:19PM EDT149.001.371.361.46+0.04+3.01%12628430.01%
IBM211029C001500002021-10-15 3:53PM EDT150.001.131.121.19-0.01-0.88%57279729.91%
IBM211029C001550002021-10-15 3:53PM EDT155.000.400.330.40+0.01+2.56%24612430.20%
IBM211029C001600002021-10-15 2:39PM EDT160.000.110.110.14+0.01+10.00%324731.74%
IBM211029C001650002021-10-13 12:00PM EDT165.000.060.010.090.00-69836.62%
Putsfor29 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM211029P001000002021-10-12 11:27AM EDT100.000.010.002.140.00-111142.68%
IBM211029P001050002021-10-14 2:56PM EDT105.000.090.011.69+0.01+12.50%111120.51%
IBM211029P001100002021-10-13 3:23PM EDT110.000.050.031.430.00-214102.49%
IBM211029P001150002021-10-14 11:01AM EDT115.000.170.050.270.00-12465.72%
IBM211029P001200002021-10-15 3:43PM EDT120.000.130.090.21-0.21-61.76%86654.59%
IBM211029P001230002021-10-15 10:28AM EDT123.000.220.131.02-0.12-35.29%55164.06%
IBM211029P001240002021-10-11 2:17PM EDT124.000.240.130.25-0.13-35.14%11651.07%
IBM211029P001250002021-10-15 12:05PM EDT125.000.230.200.25-0.09-28.12%210148.93%
IBM211029P001260002021-10-15 10:10AM EDT126.000.290.170.26-0.28-49.12%47347.12%
IBM211029P001270002021-10-15 10:53AM EDT127.000.300.240.29-0.10-25.00%27446.00%
IBM211029P001280002021-10-15 10:08AM EDT128.000.360.280.32-0.04-10.00%212844.73%
IBM211029P001290002021-10-15 12:05PM EDT129.000.360.300.35-0.14-28.00%12043.36%
IBM211029P001300002021-10-15 3:31PM EDT130.000.350.340.39-0.42-54.55%71,03842.19%
IBM211029P001310002021-10-14 3:59PM EDT131.000.590.390.440.00-211241.07%
IBM211029P001320002021-10-15 3:33PM EDT132.000.470.450.50-0.21-30.88%96140.04%
IBM211029P001330002021-10-15 3:52PM EDT133.000.510.510.56-0.26-33.77%1332738.82%
IBM211029P001340002021-10-15 12:17PM EDT134.000.660.590.64-0.28-29.79%311237.82%
IBM211029P001350002021-10-15 3:55PM EDT135.000.720.670.74-0.23-24.21%19737036.91%
IBM211029P001360002021-10-15 3:50PM EDT136.000.810.760.85-0.36-30.77%1614435.96%
IBM211029P001370002021-10-15 3:33PM EDT137.000.940.930.99-0.35-27.13%3128235.16%
IBM211029P001380002021-10-15 3:50PM EDT138.001.131.091.15-0.39-25.66%3921534.33%
IBM211029P001390002021-10-15 1:02PM EDT139.001.391.291.34-0.49-26.06%127033.57%
IBM211029P001400002021-10-15 3:55PM EDT140.001.581.531.60-0.59-27.19%3510533.25%
IBM211029P001410002021-10-15 3:41PM EDT141.001.891.791.98-0.41-17.83%913533.81%
IBM211029P001420002021-10-15 2:40PM EDT142.002.142.112.20-1.16-35.15%165832.28%
IBM211029P001430002021-10-15 3:59PM EDT143.002.542.412.60-0.82-24.40%457232.15%
IBM211029P001440002021-10-15 2:16PM EDT144.002.952.823.35-0.72-19.62%1428634.94%
IBM211029P001450002021-10-15 3:59PM EDT145.003.393.303.45-0.93-21.53%193731.06%
IBM211029P001460002021-10-15 3:27PM EDT146.004.023.804.25-0.83-17.11%23433.42%
IBM211029P001470002021-10-11 10:42AM EDT147.004.584.354.55-0.72-13.58%1430.49%
IBM211029P001480002021-10-15 10:02AM EDT148.005.865.006.95-3.04-34.16%11647.97%
IBM211029P001490002021-10-11 10:57AM EDT149.006.555.656.700.00-2238.99%
IBM211029P001500002021-10-14 3:16PM EDT150.007.446.156.700.00-33931.30%
IBM211029P001600002021-10-04 12:15PM EDT160.0016.1013.8017.500.00--167.21%