UK markets closed

International Business Machines Corporation (IBM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
141.34+0.63 (+0.45%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM211119C000800002021-06-29 11:25AM EDT80.0066.1060.1562.650.00--168.21%
IBM211119C000900002021-07-09 12:17PM EDT90.0051.5050.2552.600.00-1555.79%
IBM211119C000950002021-07-16 3:25PM EDT95.0044.3045.3047.650.00-4550.81%
IBM211119C001000002021-07-06 10:33AM EDT100.0039.5040.4042.750.00-11246.40%
IBM211119C001050002021-07-19 1:37PM EDT105.0032.0535.1537.650.00-33840.41%
IBM211119C001100002021-07-20 12:41PM EDT110.0031.1030.4032.750.00-103236.23%
IBM211119C001150002021-07-23 11:10AM EDT115.0026.1125.4027.80+0.31+1.20%12131.68%
IBM211119C001200002021-07-22 1:51PM EDT120.0021.2521.4022.950.00-3910427.72%
IBM211119C001250002021-07-23 10:39AM EDT125.0016.0516.6518.20-0.73-4.35%39924.09%
IBM211119C001300002021-07-21 10:00AM EDT130.0013.0012.6013.550.00-119620.48%
IBM211119C001350002021-07-21 12:00PM EDT135.009.268.459.450.00-2130318.21%
IBM211119C001400002021-07-23 1:04PM EDT140.006.256.256.50+0.15+2.46%531,17418.12%
IBM211119C001450002021-07-23 3:00PM EDT145.004.104.054.40+0.25+6.49%991,18218.57%
IBM211119C001500002021-07-23 2:50PM EDT150.002.612.512.61+0.12+4.82%991,54117.99%
IBM211119C001550002021-07-23 3:55PM EDT155.001.591.531.64+0.06+3.92%9883818.47%
IBM211119C001600002021-07-23 2:10PM EDT160.000.990.871.12-0.02-1.98%141,23219.51%
IBM211119C001650002021-07-23 12:13PM EDT165.000.620.630.70-0.10-13.89%858319.97%
IBM211119C001700002021-07-23 1:31PM EDT170.000.450.360.50-0.05-10.00%1020721.02%
IBM211119C001750002021-07-20 9:30AM EDT175.000.620.130.590.00-110324.37%
IBM211119C001800002021-07-20 3:26PM EDT180.000.270.240.330.00-1010623.85%
IBM211119C001850002021-07-20 10:01AM EDT185.000.390.030.510.00-11028.21%
IBM211119C001900002021-07-02 11:53AM EDT190.000.310.160.230.00-3426.37%
IBM211119C001950002021-07-20 9:30AM EDT195.000.270.130.200.00-13627.64%
IBM211119C002000002021-07-21 9:34AM EDT200.000.120.100.170.00-15128.71%
Putsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM211119P000750002021-06-16 3:50PM EDT75.000.220.140.350.00-10754.49%
IBM211119P000800002021-06-24 3:59PM EDT80.000.240.030.180.00--447.27%
IBM211119P000850002021-07-19 9:30AM EDT85.000.330.010.560.00-23251.78%
IBM211119P000900002021-06-28 10:53AM EDT90.000.330.020.520.00-52346.09%
IBM211119P000950002021-07-20 10:06AM EDT95.000.400.300.490.00-12040.89%
IBM211119P001000002021-07-23 2:54PM EDT100.000.460.450.49-0.02-4.17%69536.40%
IBM211119P001050002021-07-21 2:06PM EDT105.000.630.290.830.00-24636.04%
IBM211119P001100002021-07-23 12:24PM EDT110.000.820.650.920.00-11,78732.31%
IBM211119P001150002021-07-22 3:03PM EDT115.001.130.991.230.00-1028030.13%
IBM211119P001200002021-07-23 12:49PM EDT120.001.581.371.71-0.11-6.51%52,10528.32%
IBM211119P001250002021-07-23 3:58PM EDT125.002.262.192.28-0.18-7.38%2676326.12%
IBM211119P001300002021-07-23 3:38PM EDT130.003.353.303.45-0.30-8.22%8574525.45%
IBM211119P001350002021-07-23 11:39AM EDT135.005.204.955.050.00-1537724.86%
IBM211119P001400002021-07-23 12:54PM EDT140.007.377.257.40-0.18-2.38%643525.16%
IBM211119P001450002021-07-21 10:32AM EDT145.0011.0610.2510.450.00-1031526.08%
IBM211119P001500002021-07-20 9:33AM EDT150.0014.1012.4014.500.00-514628.84%
IBM211119P001550002021-06-30 3:59PM EDT155.0014.7517.0018.300.00-11529.77%
IBM211119P001600002021-07-19 3:50PM EDT160.0026.4021.8522.950.00-3532.86%
IBM211119P001650002021-06-14 1:29PM EDT165.0021.1027.1530.550.00-3446.14%
IBM211119P001700002021-06-14 3:31PM EDT170.0025.1032.0535.200.00-11448.83%
IBM211119P001750002021-06-14 3:59PM EDT175.0029.0536.6040.050.00--251.93%
IBM211119P001900002021-06-17 1:23PM EDT190.0047.0652.1556.050.00--357.90%
IBM211119P002000002021-07-20 1:56PM EDT200.0063.7459.4563.550.00-1451.39%