UK markets open in 1 hour

International Business Machines Corporation (IBM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
145.60-2.23 (-1.51%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM220121C000500002021-06-09 1:57PM EDT50.00100.670.000.000.00-200.00%
IBM220121C000550002021-05-10 10:10AM EDT55.0091.3593.5098.000.00-21114.88%
IBM220121C000600002021-05-06 3:57PM EDT60.0088.2886.8088.700.00-62082.45%
IBM220121C000650002021-05-06 3:46PM EDT65.0083.4182.0084.000.00-58078.10%
IBM220121C000700002021-06-09 1:57PM EDT70.0080.670.000.000.00-200.00%
IBM220121C000750002021-05-06 3:50PM EDT75.0072.7571.8073.850.00-435364.87%
IBM220121C000800002021-06-17 12:46PM EDT80.0065.660.000.000.00-200.00%
IBM220121C000850002021-05-10 12:14PM EDT85.0063.0963.5068.000.00-51170.98%
IBM220121C000900002021-06-17 12:47PM EDT90.0055.770.000.000.00-400.00%
IBM220121C000950002021-06-09 2:30PM EDT95.0056.100.000.000.00-100.00%
IBM220121C001000002021-06-17 1:46PM EDT100.0046.330.000.000.00-1400.00%
IBM220121C001050002021-06-09 10:59AM EDT105.0046.040.000.000.00-100.00%
IBM220121C001100002021-06-17 1:57PM EDT110.0036.490.000.000.00-900.00%
IBM220121C001150002021-06-15 3:50PM EDT115.0034.700.000.000.00-300.00%
IBM220121C001200002021-06-14 1:48PM EDT120.0029.100.000.000.00-5000.00%
IBM220121C001250002021-06-16 2:00PM EDT125.0025.020.000.000.00-13600.00%
IBM220121C001300002021-06-17 2:08PM EDT130.0018.650.000.000.00-4200.00%
IBM220121C001350002021-06-17 2:53PM EDT135.0015.100.000.000.00-500.00%
IBM220121C001400002021-06-17 1:57PM EDT140.0012.120.000.000.00-900.00%
IBM220121C001450002021-06-17 1:53PM EDT145.009.450.000.000.00-1800.00%
IBM220121C001500002021-06-17 3:56PM EDT150.007.200.000.000.00-3100.78%
IBM220121C001550002021-06-17 2:50PM EDT155.005.450.000.000.00-29401.56%
IBM220121C001600002021-06-17 1:36PM EDT160.004.150.000.000.00-3403.13%
IBM220121C001650002021-06-17 12:35PM EDT165.003.100.000.000.00-503.13%
IBM220121C001700002021-06-17 1:15PM EDT170.002.310.000.000.00-2203.13%
IBM220121C001750002021-06-17 12:44PM EDT175.001.830.000.000.00-806.25%
IBM220121C001800002021-06-17 2:19PM EDT180.001.500.000.000.00-1706.25%
IBM220121C001850002021-06-17 11:06AM EDT185.001.150.000.000.00-206.25%
IBM220121C001900002021-06-11 12:34PM EDT190.001.100.000.000.00-206.25%
IBM220121C001950002021-06-14 10:17AM EDT195.000.860.000.000.00-106.25%
IBM220121C002000002021-06-17 10:14AM EDT200.000.600.000.000.00-406.25%
IBM220121C002050002021-06-02 2:21PM EDT205.000.450.000.000.00--012.50%
IBM220121C002100002021-06-15 2:23PM EDT210.000.500.000.000.00-1012.50%
IBM220121C002150002021-06-09 10:52AM EDT215.000.510.000.000.00-2012.50%
IBM220121C002200002021-06-17 3:12PM EDT220.000.410.000.000.00-7012.50%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM220121P000500002021-06-10 1:24PM EDT50.000.050.000.000.00-12025.00%
IBM220121P000550002021-06-10 9:30AM EDT55.000.090.000.000.00-1025.00%
IBM220121P000600002021-06-08 11:01AM EDT60.000.100.000.000.00-1025.00%
IBM220121P000650002021-06-08 9:30AM EDT65.000.150.000.000.00-1025.00%
IBM220121P000700002021-06-15 10:04AM EDT70.000.400.000.000.00-1025.00%
IBM220121P000750002021-06-10 2:16PM EDT75.000.310.000.000.00-7012.50%
IBM220121P000800002021-06-14 9:40AM EDT80.000.270.000.000.00-5012.50%
IBM220121P000850002021-06-16 1:56PM EDT85.000.530.000.000.00-13012.50%
IBM220121P000900002021-06-16 10:03AM EDT90.000.610.000.000.00-10012.50%
IBM220121P000950002021-06-17 2:45PM EDT95.000.740.000.000.00-4012.50%
IBM220121P001000002021-06-16 2:27PM EDT100.000.940.000.000.00-1012.50%
IBM220121P001050002021-06-16 2:51PM EDT105.001.200.000.000.00-306.25%
IBM220121P001100002021-06-16 10:07AM EDT110.001.480.000.000.00-306.25%
IBM220121P001150002021-06-17 3:51PM EDT115.001.970.000.000.00-1806.25%
IBM220121P001200002021-06-17 3:10PM EDT120.002.750.000.000.00-8506.25%
IBM220121P001250002021-06-17 12:08PM EDT125.003.400.000.000.00-53403.13%
IBM220121P001300002021-06-17 3:16PM EDT130.004.700.000.000.00-803.13%
IBM220121P001350002021-06-17 2:17PM EDT135.006.450.000.000.00-1003.13%
IBM220121P001400002021-06-17 3:25PM EDT140.008.460.000.000.00-1201.56%
IBM220121P001450002021-06-17 12:23PM EDT145.0010.850.000.000.00-600.20%
IBM220121P001500002021-06-16 9:38AM EDT150.0012.150.000.000.00-100.00%
IBM220121P001550002021-06-15 12:21PM EDT155.0017.100.000.000.00-300.00%
IBM220121P001600002021-06-09 3:15PM EDT160.0016.990.000.000.00-100.00%
IBM220121P001650002021-06-10 1:47PM EDT165.0024.450.000.000.00-100.00%
IBM220121P001700002021-06-17 3:14PM EDT170.0028.900.000.000.00-100.00%
IBM220121P001750002021-06-08 11:19AM EDT175.0029.000.000.000.00-3000.00%
IBM220121P001800002021-06-14 1:10PM EDT180.0035.500.000.000.00-100.00%
IBM220121P001850002021-06-08 1:43PM EDT185.0038.700.000.000.00-400.00%
IBM220121P001900002021-03-26 9:59AM EDT190.0060.5050.5553.400.00-221949.37%
IBM220121P001950002021-04-21 3:38PM EDT195.0056.0052.8554.150.00-12739.95%
IBM220121P002000002021-04-21 3:33PM EDT200.0060.9057.8559.000.00-314841.50%
IBM220121P002100002021-04-28 12:25PM EDT210.0071.7067.3069.500.00-29246.86%
IBM220121P002200002021-01-19 10:44AM EDT220.0097.50102.70104.600.00-118109.66%