UK Markets close in 1 hr 9 mins

International Business Machines Corporation (IBM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
129.28+0.95 (+0.74%)
As of 10:20AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM220218C001000002021-06-02 10:17AM EDT100.0045.1545.2045.550.00--0110.56%
IBM220218C001100002021-05-27 3:43PM EDT110.0034.5535.4035.800.00-2891.76%
IBM220218C001150002021-06-09 11:22AM EDT115.0035.9530.3530.800.00-7582.17%
IBM220218C001200002021-06-18 3:15PM EDT120.0025.5026.3026.750.00-104376.28%
IBM220218C001300002021-06-10 12:14PM EDT130.0022.9018.0518.550.00-3763.25%
IBM220218C001350002021-06-21 1:26PM EDT135.0016.3014.6515.000.00-26058.29%
IBM220218C001400002021-06-21 2:00PM EDT140.0013.0211.8012.100.00-19254.69%
IBM220218C001500002021-06-21 2:33PM EDT150.007.517.207.450.00-213449.34%
IBM220218C001600002021-06-21 3:39PM EDT160.004.904.154.350.00-1615145.48%
IBM220218C001650002021-06-24 12:15PM EDT165.003.203.103.25-0.10-3.03%148843.99%
IBM220218C001700002021-06-23 9:30AM EDT170.002.582.352.490.00-14143.25%
IBM220218C001800002021-06-18 12:31PM EDT180.001.441.431.590.00-303943.24%
IBM220218C001900002021-06-17 3:37PM EDT190.001.160.831.320.00-6746.01%
IBM220218C002100002021-06-17 3:37PM EDT210.000.670.270.930.00-14750.61%
IBM220218C002200002021-06-09 2:56PM EDT220.000.460.270.610.00-1250.20%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM220218P000750002021-06-09 2:55PM EDT75.000.500.180.840.00-17054.64%
IBM220218P000800002021-06-22 12:00PM EDT80.000.540.230.750.00-43153.03%
IBM220218P001000002021-06-14 12:09PM EDT100.000.991.081.150.00-11635.60%
IBM220218P001050002021-06-21 2:00PM EDT105.001.431.391.510.00-13333.01%
IBM220218P001100002021-06-10 10:58AM EDT110.001.611.831.940.00-21,51830.16%
IBM220218P001150002021-06-18 9:52AM EDT115.002.502.392.550.00-106527.50%
IBM220218P001200002021-06-23 11:59AM EDT120.003.263.203.400.00-13024.93%
IBM220218P001300002021-06-23 1:33PM EDT130.005.755.705.950.00-21418.85%
IBM220218P001350002021-05-25 9:31AM EDT135.008.800.000.000.00-1160.00%
IBM220218P001400002021-06-17 3:16PM EDT140.009.409.9010.100.00-5720.00%
IBM220218P001450002021-06-23 3:12PM EDT145.0012.7112.4012.750.00-1202150.00%
IBM220218P001550002021-06-10 2:25PM EDT155.0016.0018.8019.400.00-8300.00%
IBM220218P001600002021-05-17 12:02AM EDT160.0026.100.000.000.00--00.00%
IBM220218P001700002021-05-21 1:38PM EDT170.0031.7031.7533.600.00-110.00%
IBM220218P001750002021-05-20 10:47AM EDT175.0037.4536.2038.600.00-1200.00%
IBM220218P001800002021-06-02 2:25PM EDT180.0039.7039.7040.200.00-130.00%
IBM220218P001950002021-05-21 11:22AM EDT195.0054.2554.0558.100.00-110.00%