UK markets close in 1 hour 34 minutes

International Business Machines Corporation (IBM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
143.58-0.50 (-0.34%)
As of 9:56AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM220218C000850002021-06-01 12:53PM EDT85.0058.8460.6563.250.00-1063.51%
IBM220218C001000002021-06-02 10:17AM EDT100.0045.1538.1042.500.00--00.00%
IBM220218C001100002021-07-20 3:04PM EDT110.0030.6432.5534.750.00-1927.76%
IBM220218C001150002021-07-22 3:06PM EDT115.0026.2527.9529.500.00-21122.63%
IBM220218C001200002021-08-03 9:32AM EDT120.0022.5022.8525.100.00-9862522.34%
IBM220218C001250002021-08-03 2:34PM EDT125.0020.3518.9520.450.00-103620.08%
IBM220218C001300002021-08-03 1:28PM EDT130.0016.5015.2016.250.00-937118.91%
IBM220218C001350002021-08-03 1:14PM EDT135.0012.800.0013.000.00-2318819.49%
IBM220218C001400002021-08-03 10:17AM EDT140.009.459.159.800.00-2980318.88%
IBM220218C001450002021-08-03 11:29AM EDT145.007.256.857.450.00-51,37319.17%
IBM220218C001500002021-08-03 2:12PM EDT150.005.540.005.500.00-835519.26%
IBM220218C001550002021-08-03 10:29AM EDT155.003.850.004.100.00-1385419.66%
IBM220218C001600002021-08-03 12:47PM EDT160.002.802.592.940.00-628519.77%
IBM220218C001650002021-07-30 2:11PM EDT165.001.621.832.160.00-916020.17%
IBM220218C001700002021-07-27 10:58AM EDT170.001.501.331.570.00-111220.50%
IBM220218C001750002021-07-29 11:14AM EDT175.001.000.931.190.00-59221.07%
IBM220218C001800002021-07-28 11:07AM EDT180.000.840.740.960.00-33921.92%
IBM220218C001850002021-07-09 1:11PM EDT185.000.820.580.680.00-12422.05%
IBM220218C001900002021-07-21 3:34PM EDT190.000.480.000.650.00-11023.56%
IBM220218C001950002021-07-09 1:31PM EDT195.000.600.380.470.00-21323.67%
IBM220218C002000002021-07-30 9:30AM EDT200.000.350.000.000.00-112912.50%
IBM220218C002100002021-07-20 9:38AM EDT210.000.380.220.310.00-8926.17%
IBM220218C002200002021-08-02 3:49PM EDT220.000.190.170.250.00-139827.81%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM220218P000750002021-07-20 1:13PM EDT75.000.260.000.000.00-26912.50%
IBM220218P000800002021-06-28 10:00AM EDT80.000.450.300.430.00-22942.97%
IBM220218P000850002021-07-21 9:30AM EDT85.000.670.390.550.00-1540.85%
IBM220218P000950002021-07-19 12:01PM EDT95.001.210.650.800.00-67736.01%
IBM220218P001000002021-07-14 1:25PM EDT100.001.320.801.060.00-108134.46%
IBM220218P001050002021-08-03 12:55PM EDT105.001.181.161.410.00-113533.06%
IBM220218P001100002021-08-03 3:56PM EDT110.001.520.001.790.00-451,56731.32%
IBM220218P001150002021-08-03 3:54PM EDT115.002.052.082.290.00-2510029.72%
IBM220218P001200002021-07-30 10:32AM EDT120.003.292.873.150.00-29129.00%
IBM220218P001250002021-08-02 3:07PM EDT125.004.403.854.250.00-534628.33%
IBM220218P001300002021-07-28 1:09PM EDT130.005.955.250.000.00-11893.13%
IBM220218P001350002021-08-03 3:25PM EDT135.006.907.107.600.00-338127.80%
IBM220218P001400002021-08-03 3:24PM EDT140.009.059.309.900.00-81,59827.83%
IBM220218P001450002021-08-03 9:36AM EDT145.0012.8011.8512.700.00-4938628.24%
IBM220218P001500002021-07-21 3:04PM EDT150.0017.5015.2016.050.00-215029.16%
IBM220218P001550002021-07-02 3:22PM EDT155.0023.0020.2022.050.00-33335.79%
IBM220218P001600002021-07-26 9:58AM EDT160.0024.0521.9524.050.00-1732.26%
IBM220218P001650002021-06-10 12:23PM EDT165.0022.8029.0530.200.00-1738.57%
IBM220218P001700002021-08-02 11:36AM EDT170.0033.1830.7532.900.00-114335.75%
IBM220218P001750002021-05-20 10:47AM EDT175.0037.4536.2038.600.00-12040.52%
IBM220218P001800002021-07-02 11:07AM EDT180.0045.1041.8545.350.00-1447.94%
IBM220218P001850002021-05-06 10:27AM EDT185.0045.3042.2043.000.00--027.09%
IBM220218P001950002021-05-21 11:22AM EDT195.0054.2554.0558.100.00-1149.13%