UK Markets closed

International Business Machines Corporation (IBM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
144.61+1.22 (+0.85%)
At close: 4:00PM EDT
144.42 -0.19 (-0.13%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM230120C000550002021-06-11 3:11PM EDT55.0096.4089.2092.100.00-21352.03%
IBM230120C000600002020-11-06 4:32PM EDT60.0054.300.000.000.00-12000.00%
IBM230120C000650002021-06-11 3:11PM EDT65.0086.2879.1582.150.00-2654.20%
IBM230120C000700002021-05-06 12:14PM EDT70.0077.5975.6579.350.00-1051.71%
IBM230120C000750002021-06-11 3:11PM EDT75.0076.3869.7570.800.00-2938.04%
IBM230120C000800002020-11-09 4:47PM EDT80.0038.000.000.000.00-100.00%
IBM230120C000850002021-06-11 3:11PM EDT85.0066.2859.1560.800.00-21231.79%
IBM230120C000900002021-06-14 1:40PM EDT90.0059.2553.9055.800.00-129928.92%
IBM230120C000950002021-06-18 9:40AM EDT95.0049.0049.7050.900.00-111026.70%
IBM230120C001000002021-06-23 1:54PM EDT100.0045.4244.8046.200.00-293725.40%
IBM230120C001050002021-06-23 11:48AM EDT105.0040.5039.9541.750.00-313424.81%
IBM230120C001100002021-06-21 9:35AM EDT110.0036.0035.8037.650.00-21,61024.84%
IBM230120C001150002020-11-10 2:26PM EDT115.0016.000.000.000.00-200.00%
IBM230120C001200002021-06-23 10:43AM EDT120.0028.8527.0030.350.00-11,99425.30%
IBM230120C001250002021-06-22 11:53AM EDT125.0026.0023.6027.000.00-81,17525.31%
IBM230120C001300002021-06-23 1:44PM EDT130.0021.5021.0022.950.00-202,22823.61%
IBM230120C001350002021-06-22 12:02PM EDT135.0019.6718.5520.150.00-186223.76%
IBM230120C001400002021-06-23 2:29PM EDT140.0016.2015.2517.550.00-21,15923.78%
IBM230120C001450002021-06-23 3:55PM EDT145.0013.8512.9515.350.00-342,75024.00%
IBM230120C001500002021-06-23 11:33AM EDT150.0012.0011.7513.00+0.19+1.61%12,63123.60%
IBM230120C001550002021-06-24 10:35AM EDT155.0010.309.2011.700.00-170424.45%
IBM230120C001600002021-06-23 11:38AM EDT160.007.907.759.750.00-622,63223.96%
IBM230120C001650002021-06-23 3:17PM EDT165.007.416.508.050.00-336523.51%
IBM230120C001700002021-06-24 11:48AM EDT170.006.425.556.95-0.08-1.23%11,07023.73%
IBM230120C001750002020-10-08 10:13AM EDT175.007.000.255.000.00-1422.09%
IBM230120C001800002021-06-18 3:41PM EDT180.004.753.805.900.00-147525.52%
IBM230120C001850002021-06-22 2:20PM EDT185.004.283.555.200.00-15430225.82%
IBM230120C001900002021-06-21 11:39AM EDT190.004.003.004.550.00-212526.02%
IBM230120C001950002021-06-18 1:08PM EDT195.003.502.503.950.00-521826.14%
IBM230120C002000002021-06-23 1:32PM EDT200.002.832.603.05-0.17-5.67%115,41525.32%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM230120P000550002021-06-17 2:42PM EDT55.000.620.550.800.00-71,19849.46%
IBM230120P000600002021-06-22 3:05PM EDT60.000.750.191.100.00-755348.41%
IBM230120P000650002021-06-21 12:16PM EDT65.000.900.402.350.00-120653.14%
IBM230120P000700002021-06-24 9:50AM EDT70.001.030.691.75-0.08-7.21%119745.40%
IBM230120P000750002020-11-10 11:47AM EDT75.005.030.000.000.00-1012.50%
IBM230120P000800002021-06-22 12:55PM EDT80.001.641.723.150.00-22192344.92%
IBM230120P000850002021-06-22 12:55PM EDT85.002.032.123.050.00-23184440.82%
IBM230120P000900002021-06-23 11:49AM EDT90.002.542.593.10+0.30+13.39%22,25237.54%
IBM230120P000950002020-11-05 12:44PM EDT95.0011.950.000.000.00-106.25%
IBM230120P001000002021-06-24 9:58AM EDT100.004.163.904.40+0.38+10.05%35,45535.07%
IBM230120P001050002021-05-17 3:42PM EDT105.004.350.000.000.00-1606.25%
IBM230120P001100002021-06-15 9:40AM EDT110.006.495.157.000.00-12,48634.86%
IBM230120P001150002021-06-16 10:32AM EDT115.006.306.158.500.00-5088834.56%
IBM230120P001200002021-06-18 9:30AM EDT120.008.807.9510.050.00-51,98734.02%
IBM230120P001250002021-06-18 10:46AM EDT125.0011.209.7011.900.00-238133.71%
IBM230120P001300002021-06-17 1:26PM EDT130.0012.2511.8013.800.00-61,98833.17%
IBM230120P001350002021-06-21 11:09AM EDT135.0014.0014.1016.350.00-122133.41%
IBM230120P001400002020-11-03 2:33PM EDT140.0041.010.000.000.00-200.78%
IBM230120P001450002021-06-18 9:52AM EDT145.0021.5019.6022.000.00-1018133.80%
IBM230120P001500002020-10-28 12:47PM EDT150.0057.380.000.000.00-500.00%
IBM230120P001550002021-06-17 2:34PM EDT155.0025.8526.1528.450.00-14134.31%
IBM230120P001600002020-11-10 10:30AM EDT160.0056.100.000.000.00-200.00%
IBM230120P001650002021-04-29 9:33AM EDT165.0037.9933.3036.100.00-151835.71%
IBM230120P001700002021-06-08 2:56PM EDT170.0034.6136.3539.450.00-10512435.36%
IBM230120P001750002021-04-14 9:53AM EDT175.0054.2040.5544.500.00-2737.52%
IBM230120P001800002021-06-16 10:14AM EDT180.0043.6044.5547.850.00-11136.82%
IBM230120P001850002020-11-23 4:00PM EDT185.0069.2569.0073.150.00-73167.16%
IBM230120P001900002021-02-19 3:10PM EDT190.0079.1068.0073.000.00-1360.38%
IBM230120P002000002021-06-21 10:10AM EDT200.0063.3562.5565.500.00-2639.56%
IBM230120P002100002021-04-28 12:25PM EDT210.0076.6972.7075.950.00--243.23%