UK markets close in 1 hour 20 minutes

International Business Machines Corporation (IBM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
143.22+1.80 (+1.27%)
As of 10:09AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM220617C000700002021-06-25 3:42PM EDT70.0077.4371.0571.950.00-200.00%
IBM220617C000900002021-06-25 3:42PM EDT90.0057.4350.0053.000.00-200.00%
IBM220617C000950002021-04-30 11:50AM EDT95.0046.1547.3050.950.00-1038.92%
IBM220617C001000002021-07-21 1:25PM EDT100.0041.2041.6042.600.00-3100.00%
IBM220617C001050002021-07-20 1:33PM EDT105.0034.6636.6537.450.00-130.00%
IBM220617C001100002021-07-13 3:58PM EDT110.0031.0231.2532.600.00-660.00%
IBM220617C001150002021-07-21 1:57PM EDT115.0027.0526.9528.300.00-12010.84%
IBM220617C001200002021-07-30 3:42PM EDT120.0022.6522.8024.300.00-44315.72%
IBM220617C001250002021-07-28 11:31AM EDT125.0019.4919.3020.300.00-11116.30%
IBM220617C001300002021-07-28 3:23PM EDT130.0016.1516.0016.950.00-331117.30%
IBM220617C001350002021-08-02 9:54AM EDT135.0014.0013.0014.000.00-7020517.97%
IBM220617C001400002021-07-26 12:18PM EDT140.0011.0010.4511.300.00-239918.20%
IBM220617C001450002021-08-02 1:26PM EDT145.008.758.359.000.00-3457318.37%
IBM220617C001500002021-08-02 2:55PM EDT150.007.076.607.250.00-23782318.83%
IBM220617C001550002021-07-30 11:23AM EDT155.005.105.155.650.00-134918.92%
IBM220617C001600002021-08-02 12:44PM EDT160.004.254.054.400.00-310,54219.09%
IBM220617C001650002021-08-02 2:13PM EDT165.003.453.153.500.00-41,17419.49%
IBM220617C001700002021-08-02 10:25AM EDT170.002.692.392.840.00-101,13320.01%
IBM220617C001750002021-07-30 11:07AM EDT175.001.981.992.260.00-241920.35%
IBM220617C001800002021-07-30 2:55PM EDT180.001.541.581.830.00-11,39620.78%
IBM220617C001850002021-07-21 12:34PM EDT185.001.691.271.520.00-122221.31%
IBM220617C001900002021-08-02 2:53PM EDT190.001.131.081.330.00-21,53122.07%
IBM220617C001950002021-07-20 10:12AM EDT195.001.470.891.150.00-194622.71%
IBM220617C002000002021-07-22 3:56PM EDT200.000.840.750.990.00-31,40623.26%
IBM220617C002100002021-07-22 2:28PM EDT210.000.690.560.800.00-365324.65%
IBM220617C002200002021-07-30 11:47AM EDT220.000.500.430.630.00-293125.72%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM220617P000700002021-07-22 2:30PM EDT70.000.500.250.430.00-31,02040.63%
IBM220617P000750002021-07-15 3:30PM EDT75.000.710.410.530.00-1632338.50%
IBM220617P000800002021-07-30 11:19AM EDT80.000.580.560.680.00-116136.82%
IBM220617P000850002021-07-23 10:11AM EDT85.000.960.750.880.00-177235.34%
IBM220617P000900002021-08-02 2:15PM EDT90.001.071.011.180.00-425334.25%
IBM220617P000950002021-07-30 3:50PM EDT95.001.501.341.550.00-12,10433.17%
IBM220617P001000002021-07-30 11:33AM EDT100.001.981.812.020.00-175432.14%
IBM220617P001050002021-07-27 12:45PM EDT105.002.562.432.660.00-11,20031.38%
IBM220617P001100002021-08-02 11:53AM EDT110.003.253.153.400.00-2017230.48%
IBM220617P001150002021-07-29 3:21PM EDT115.004.104.054.450.00-22,67830.05%
IBM220617P001200002021-07-30 3:51PM EDT120.005.605.355.750.00-141,91029.72%
IBM220617P001250002021-07-30 2:32PM EDT125.007.006.807.200.00-262529.19%
IBM220617P001300002021-08-02 1:31PM EDT130.009.158.659.100.00-2031,21529.13%
IBM220617P001350002021-08-02 1:16PM EDT135.0011.4010.7511.350.00-71,47229.22%
IBM220617P001400002021-08-02 9:30AM EDT140.0014.5013.2013.800.00-51,07029.18%
IBM220617P001450002021-07-30 2:41PM EDT145.0017.0016.1517.000.00-11,16730.06%
IBM220617P001500002021-08-02 9:41AM EDT150.0019.5019.2520.250.00-23030.56%
IBM220617P001550002021-06-30 2:02PM EDT155.0021.5022.4025.600.00-42223234.60%
IBM220617P001600002021-07-08 11:19AM EDT160.0029.1526.2028.000.00-1132.73%
IBM220617P001650002021-07-16 3:15PM EDT165.0034.5030.6031.950.00-51633.48%
IBM220617P001700002021-05-12 9:30AM EDT170.0034.720.000.000.00-10110.00%
IBM220617P001750002021-07-08 11:09AM EDT175.0042.0039.4040.650.00-51735.79%
IBM220617P001800002021-07-08 11:10AM EDT180.0046.4544.0045.250.00-2537.16%
IBM220617P001850002021-07-16 12:10PM EDT185.0051.9548.5550.200.00-2639.13%
IBM220617P001900002021-07-08 11:09AM EDT190.0056.3552.9554.950.00-1640.56%
IBM220617P001950002021-07-19 9:45AM EDT195.0062.7558.1559.650.00--541.75%
IBM220617P002000002021-07-02 1:01PM EDT200.0066.0763.0566.700.00-2148.04%
IBM220617P002200002021-07-02 1:01PM EDT220.0085.4982.0086.500.00-2354.16%