UK markets closed

International Business Machines Corporation (IBM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
122.83+2.72 (+2.26%)
At close: 4:00PM EST

122.68 -0.15 (-0.13%)
After hours: 5:31PM EST

In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM220121C000500002021-02-10 1:23PM EST50.0072.0072.3574.300.00-1452.08%
IBM220121C000550002021-02-08 3:37PM EST55.0068.3067.3069.450.00-13160.43%
IBM220121C000600002021-02-08 3:53PM EST60.0063.2562.3564.100.00-1061351.62%
IBM220121C000650002021-03-05 2:20PM EST65.0057.9657.4059.15-0.55-0.94%11047.10%
IBM220121C000700002021-03-03 1:48PM EST70.0051.9552.4054.400.00-11344.34%
IBM220121C000750002021-03-01 12:58PM EST75.0046.2046.8549.300.00-31339.17%
IBM220121C000800002021-03-05 1:43PM EST80.0043.6042.4044.45+2.60+6.34%3035.93%
IBM220121C000850002021-03-03 12:57PM EST85.0036.8537.7039.550.00-26032.45%
IBM220121C000900002021-03-05 2:09PM EST90.0033.7033.4534.35+3.30+10.86%2027.52%
IBM220121C000950002021-03-05 1:43PM EST95.0029.7029.0029.80+2.95+11.03%222525.89%
IBM220121C001000002021-03-05 1:51PM EST100.0025.2024.6025.70+2.80+12.50%242,69225.46%
IBM220121C001050002021-03-03 1:19PM EST105.0020.1020.9022.10-0.30-1.47%10025.71%
IBM220121C001100002021-03-05 2:58PM EST110.0017.8017.3018.25+2.02+12.80%301,10124.38%
IBM220121C001150002021-03-05 1:12PM EST115.0015.2014.3015.75+2.05+15.59%201,06325.62%
IBM220121C001200002021-03-05 2:34PM EST120.0012.2511.8512.50+1.64+15.46%26024.24%
IBM220121C001250002021-03-05 2:54PM EST125.0010.009.6510.15+1.45+16.96%273,22124.13%
IBM220121C001300002021-03-05 3:53PM EST130.007.957.258.05+1.00+14.39%137023.81%
IBM220121C001350002021-03-05 3:05PM EST135.006.336.056.85+0.78+14.05%733,31524.79%
IBM220121C001400002021-03-05 2:44PM EST140.005.004.755.25+0.61+13.90%314,28224.25%
IBM220121C001450002021-03-05 3:10PM EST145.003.953.654.10+0.60+17.91%251,94424.15%
IBM220121C001500002021-03-05 3:40PM EST150.003.103.053.25+0.35+12.73%1465,72924.29%
IBM220121C001550002021-03-05 12:55PM EST155.002.572.162.70+0.37+16.82%81,42824.84%
IBM220121C001600002021-03-05 3:03PM EST160.001.961.782.04+0.26+15.29%12024.61%
IBM220121C001650002021-03-05 1:59PM EST165.001.551.421.69+0.15+10.71%41,57825.09%
IBM220121C001700002021-03-05 3:03PM EST170.001.331.201.56+0.13+10.83%2026.24%
IBM220121C001750002021-03-05 1:30PM EST175.001.100.881.10+0.09+8.91%2025.59%
IBM220121C001800002021-03-04 2:36PM EST180.000.860.741.100.00-2198727.06%
IBM220121C001850002021-03-03 12:24PM EST185.000.680.640.980.00-21,15327.76%
IBM220121C001900002021-03-04 9:51AM EST190.000.700.400.75-0.05-6.67%4027.55%
IBM220121C001950002021-03-04 9:50AM EST195.000.600.530.800.00-4029.15%
IBM220121C002000002021-03-05 12:17PM EST200.000.520.510.75-0.09-14.75%274,52529.99%
IBM220121C002100002021-03-04 10:39AM EST210.000.490.200.640.00-158031.35%
IBM220121C002200002021-03-05 2:50PM EST220.000.420.360.45-0.03-6.67%206,00531.52%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM220121P000500002021-03-02 12:10PM EST50.000.150.100.270.00-101,39947.17%
IBM220121P000550002021-03-03 2:32PM EST55.000.210.200.240.00-225441.80%
IBM220121P000600002021-03-03 2:32PM EST60.000.320.220.530.00-121643.09%
IBM220121P000650002021-02-10 11:40AM EST65.000.680.360.590.00-15039.62%
IBM220121P000700002021-03-02 1:14PM EST70.000.700.650.84-0.02-2.78%4038.29%
IBM220121P000750002021-03-05 1:17PM EST75.000.990.851.19-0.26-20.80%2090637.18%
IBM220121P000800002021-03-04 2:34PM EST80.001.811.271.530.00-191735.41%
IBM220121P000850002021-03-04 10:36AM EST85.002.111.752.330.00-201035.61%
IBM220121P000900002021-03-05 3:56PM EST90.002.602.502.75-0.60-18.75%137033.26%
IBM220121P000950002021-03-04 3:18PM EST95.003.523.303.60-0.73-17.18%22032.26%
IBM220121P001000002021-03-05 3:53PM EST100.004.554.504.75-1.05-18.75%29031.63%
IBM220121P001050002021-03-05 1:54PM EST105.006.205.956.40-0.80-11.43%77,42431.72%
IBM220121P001100002021-03-04 3:17PM EST110.007.807.558.15-1.50-16.13%72,74331.31%
IBM220121P001150002021-03-05 2:16PM EST115.009.959.7510.30-1.65-14.22%30031.20%
IBM220121P001200002021-03-05 3:09PM EST120.0012.5012.1012.75-2.20-14.97%452,30031.11%
IBM220121P001250002021-03-04 12:23PM EST125.0016.5214.6515.550.00-20031.17%
IBM220121P001300002021-03-05 1:54PM EST130.0018.3817.7018.75-0.72-3.77%21,44331.53%
IBM220121P001350002021-03-04 9:54AM EST135.0022.1520.9522.500.00-11,62532.56%
IBM220121P001400002021-02-16 12:07PM EST140.0028.3024.4026.300.00-1033.25%
IBM220121P001450002021-03-04 11:25AM EST145.0031.1528.3530.100.00-22,68633.53%
IBM220121P001500002021-02-05 2:17PM EST150.0036.8831.9034.300.00-132034.38%
IBM220121P001550002021-03-04 10:53AM EST155.0039.0537.1538.450.00-28034.80%
IBM220121P001600002021-03-04 11:25AM EST160.0044.0041.4543.100.00-101,02436.23%
IBM220121P001650002021-02-24 12:29PM EST165.0047.6546.3547.250.00-2036.10%
IBM220121P001700002021-01-26 3:01PM EST170.0054.7053.1057.400.00-137451.28%
IBM220121P001750002021-01-28 10:26AM EST175.0060.0058.0062.200.00-12452.89%
IBM220121P001800002020-11-17 1:54PM EST180.0067.2859.8062.750.00-143443.29%
IBM220121P001850002021-02-03 1:02PM EST185.0071.5064.9566.750.00-32042.08%
IBM220121P001900002021-02-09 1:28PM EST190.0071.9568.8572.850.00-4047.03%
IBM220121P001950002020-12-31 11:35AM EST195.0075.6579.0083.800.00-12458.30%
IBM220121P002000002020-11-11 11:44AM EST200.0087.6079.2582.850.00-112250.21%
IBM220121P002100002020-09-04 9:35AM EST210.0092.4092.5096.950.00-1458.57%
IBM220121P002200002021-01-19 9:44AM EST220.0097.50102.70104.600.00-11858.30%