UK markets open in 12 minutes

International Business Machines Corporation (IBM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
142.32-2.29 (-1.58%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM220121C000500002021-09-13 10:45AM EDT50.0088.9088.7592.950.00-47112.40%
IBM220121C000550002021-09-01 3:22PM EDT55.0084.7587.6089.400.00-48116.41%
IBM220121C000600002021-10-12 10:59AM EDT60.0081.200.000.000.00-600.00%
IBM220121C000650002021-08-25 5:34PM EDT65.0083.4171.0574.150.00-5800.00%
IBM220121C000700002021-09-29 11:10AM EDT70.0069.550.000.000.00-200.00%
IBM220121C000750002021-09-21 12:41PM EDT75.0059.000.000.000.00-100.00%
IBM220121C000800002021-09-28 11:21AM EDT80.0058.350.000.000.00-1000.00%
IBM220121C000850002021-10-18 2:19PM EDT85.0057.050.000.000.00-300.00%
IBM220121C000900002021-09-21 1:24PM EDT90.0043.810.000.000.00-300.00%
IBM220121C000950002021-10-07 12:56PM EDT95.0047.750.000.000.00-100.00%
IBM220121C001000002021-10-18 2:01PM EDT100.0041.900.000.000.00-1600.00%
IBM220121C001050002021-10-18 1:19PM EDT105.0037.950.000.000.00-200.00%
IBM220121C001100002021-10-18 10:38AM EDT110.0034.850.000.000.00-100.00%
IBM220121C001150002021-10-14 11:40AM EDT115.0028.200.000.000.00-1000.00%
IBM220121C001200002021-10-18 3:41PM EDT120.0022.810.000.000.00-900.00%
IBM220121C001250002021-10-18 1:19PM EDT125.0018.500.000.000.00-300.00%
IBM220121C001300002021-10-18 3:55PM EDT130.0013.750.000.000.00-6800.00%
IBM220121C001350002021-10-18 3:35PM EDT135.009.920.000.000.00-2500.00%
IBM220121C001400002021-10-18 3:35PM EDT140.006.750.000.000.00-3400.00%
IBM220121C001450002021-10-18 3:59PM EDT145.004.400.000.000.00-45900.78%
IBM220121C001500002021-10-18 3:57PM EDT150.002.680.000.000.00-62703.13%
IBM220121C001550002021-10-18 3:55PM EDT155.001.500.000.000.00-6203.13%
IBM220121C001600002021-10-18 3:40PM EDT160.000.850.000.000.00-14606.25%
IBM220121C001650002021-10-18 3:15PM EDT165.000.470.000.000.00-2206.25%
IBM220121C001700002021-10-18 12:12PM EDT170.000.390.000.000.00-3306.25%
IBM220121C001750002021-10-18 1:19PM EDT175.000.200.000.000.00-1006.25%
IBM220121C001800002021-10-18 3:21PM EDT180.000.160.000.000.00-4012.50%
IBM220121C001850002021-10-15 10:23AM EDT185.000.200.000.000.00-60012.50%
IBM220121C001900002021-10-05 12:47PM EDT190.000.200.000.000.00-1012.50%
IBM220121C001950002021-10-18 12:21PM EDT195.000.080.000.000.00-150012.50%
IBM220121C002000002021-10-18 10:21AM EDT200.000.020.000.000.00-1012.50%
IBM220121C002050002021-10-14 10:29AM EDT205.000.100.000.000.00-25012.50%
IBM220121C002100002021-10-01 10:22AM EDT210.000.050.000.000.00-56012.50%
IBM220121C002150002021-10-14 10:30AM EDT215.000.040.000.000.00-100012.50%
IBM220121C002200002021-10-18 3:07PM EDT220.000.040.000.000.00-4012.50%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM220121P000500002021-10-05 1:08PM EDT50.000.040.000.000.00-40050.00%
IBM220121P000550002021-10-13 10:11AM EDT55.000.100.000.000.00-10050.00%
IBM220121P000600002021-10-18 11:39AM EDT60.000.090.000.000.00-1025.00%
IBM220121P000650002021-10-18 1:08PM EDT65.000.120.000.000.00-4025.00%
IBM220121P000700002021-10-14 10:37AM EDT70.000.200.000.000.00-2025.00%
IBM220121P000750002021-10-05 12:32PM EDT75.000.310.000.000.00-19025.00%
IBM220121P000800002021-10-01 3:49PM EDT80.000.180.000.000.00-1025.00%
IBM220121P000850002021-10-07 2:29PM EDT85.000.290.000.000.00-14025.00%
IBM220121P000900002021-10-14 2:32PM EDT90.000.320.000.000.00-1025.00%
IBM220121P000950002021-10-06 12:18PM EDT95.000.450.000.000.00-6012.50%
IBM220121P001000002021-10-18 3:56PM EDT100.000.490.000.000.00-5012.50%
IBM220121P001050002021-10-18 1:04PM EDT105.000.550.000.000.00-3012.50%
IBM220121P001100002021-10-18 3:56PM EDT110.000.740.000.000.00-27012.50%
IBM220121P001150002021-10-18 1:12PM EDT115.000.840.000.000.00-1012.50%
IBM220121P001200002021-10-18 3:58PM EDT120.001.200.000.000.00-80906.25%
IBM220121P001250002021-10-18 3:55PM EDT125.001.550.000.000.00-7506.25%
IBM220121P001300002021-10-18 3:57PM EDT130.002.500.000.000.00-8603.13%
IBM220121P001350002021-10-18 3:12PM EDT135.003.830.000.000.00-7303.13%
IBM220121P001400002021-10-18 3:25PM EDT140.005.700.000.000.00-28400.78%
IBM220121P001450002021-10-18 3:57PM EDT145.008.750.000.000.00-1,10500.00%
IBM220121P001500002021-10-18 1:19PM EDT150.0011.350.000.000.00-500.00%
IBM220121P001550002021-10-18 3:56PM EDT155.0015.370.000.000.00-300.00%
IBM220121P001600002021-10-12 11:34AM EDT160.0021.250.000.000.00-900.00%
IBM220121P001650002021-10-13 3:42PM EDT165.0026.220.000.000.00-100.00%
IBM220121P001700002021-10-11 1:47PM EDT170.0029.000.000.000.00-900.00%
IBM220121P001750002021-10-12 12:33PM EDT175.0035.900.000.000.00-200.00%
IBM220121P001800002021-10-13 1:45PM EDT180.0040.760.000.000.00-100.00%
IBM220121P001850002021-08-25 5:34PM EDT185.0038.7048.5051.350.00-44568.02%
IBM220121P001900002021-08-25 5:34PM EDT190.0060.5053.0554.950.00-221967.63%
IBM220121P001950002021-10-12 11:39AM EDT195.0055.450.000.000.00-100.00%
IBM220121P002000002021-08-25 5:34PM EDT200.0061.7163.2064.900.00-314774.27%
IBM220121P002100002021-09-03 10:48AM EDT210.0072.7066.2070.050.00-111358.91%
IBM220121P002200002021-10-18 1:09PM EDT220.0077.500.000.000.00-100.00%