UK Markets open in 2 hrs 5 mins

International Business Machines Corporation (IBM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
145.22-0.53 (-0.36%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM230120C000550002020-11-06 3:56PM EDT55.0061.200.000.000.00-100.00%
IBM230120C000600002020-11-06 4:32PM EDT60.0054.300.000.000.00-12000.00%
IBM230120C000650002020-11-06 3:53PM EDT65.0048.860.000.000.00-1100.00%
IBM230120C000700002020-11-06 4:33PM EDT70.0044.050.000.000.00-17900.00%
IBM230120C000750002020-11-06 4:35PM EDT75.0039.650.000.000.00-12800.00%
IBM230120C000800002020-11-09 4:47PM EDT80.0038.000.000.000.00-100.00%
IBM230120C000850002020-11-10 11:10AM EDT85.0033.750.000.000.00-100.00%
IBM230120C000900002020-11-02 10:48AM EDT90.0030.600.000.000.00-100.00%
IBM230120C000950002020-11-06 11:45AM EDT95.0022.960.000.000.00-5000.00%
IBM230120C001000002020-11-09 3:01PM EDT100.0022.800.000.000.00-100.00%
IBM230120C001050002020-11-09 12:35PM EDT105.0020.000.000.000.00-200.00%
IBM230120C001100002020-11-10 3:44PM EDT110.0018.670.000.000.00-4300.00%
IBM230120C001150002020-11-10 2:26PM EDT115.0016.000.000.000.00-200.00%
IBM230120C001200002020-11-09 3:50PM EDT120.0012.500.000.000.00-200.00%
IBM230120C001250002020-11-10 2:27PM EDT125.0012.020.000.000.00-1000.00%
IBM230120C001300002020-11-10 1:19PM EDT130.0011.000.000.000.00-1500.00%
IBM230120C001350002020-11-10 3:42PM EDT135.009.000.000.000.00-3100.00%
IBM230120C001400002020-11-06 4:55PM EDT140.008.050.000.000.00-400.00%
IBM230120C001450002020-11-05 4:50PM EDT145.005.750.000.000.00-14000.00%
IBM230120C001500002020-11-10 2:12PM EDT150.005.830.000.000.00-200.78%
IBM230120C001550002020-11-10 12:13PM EDT155.005.200.000.000.00-101.56%
IBM230120C001600002020-11-06 10:57AM EDT160.004.770.000.000.00-201.56%
IBM230120C001650002020-11-05 4:50PM EDT165.003.320.000.000.00-14001.56%
IBM230120C001700002020-11-09 4:53PM EDT170.003.510.000.000.00-303.13%
IBM230120C001750002020-10-08 10:13AM EDT175.007.000.255.000.00-1418.71%
IBM230120C001800002020-10-29 10:04AM EDT180.003.100.000.000.00-203.13%
IBM230120C001850002020-11-03 2:55PM EDT185.002.420.000.000.00-103.13%
IBM230120C001900002020-11-10 12:44PM EDT190.002.010.000.000.00-503.13%
IBM230120C001950002020-10-21 2:34PM EDT195.002.830.000.000.00-206.25%
IBM230120C002000002020-11-10 11:18AM EDT200.001.970.000.000.00-10006.25%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM230120P000600002020-10-28 3:41PM EDT60.004.100.000.000.00-208012.50%
IBM230120P000650002020-10-30 11:34AM EDT65.002.350.000.000.00-80012.50%
IBM230120P000700002020-10-30 3:37PM EDT70.005.500.000.000.00-3012.50%
IBM230120P000750002020-11-10 11:47AM EDT75.005.030.000.000.00-1012.50%
IBM230120P000800002020-10-29 3:44PM EDT80.005.960.000.000.00-1012.50%
IBM230120P000850002020-11-02 2:02PM EDT85.007.740.000.000.00-206.25%
IBM230120P000900002020-11-09 3:19PM EDT90.009.730.000.000.00-25306.25%
IBM230120P000950002020-11-05 12:44PM EDT95.0011.950.000.000.00-106.25%
IBM230120P001000002020-11-10 2:30PM EDT100.0012.600.000.000.00-606.25%
IBM230120P001050002020-10-29 10:02AM EDT105.0021.040.000.000.00-106.25%
IBM230120P001100002020-11-09 10:33AM EDT110.0021.000.000.000.00-106.25%
IBM230120P001150002020-11-09 12:56PM EDT115.0022.000.000.000.00-3203.13%
IBM230120P001200002020-11-03 3:50PM EDT120.0024.000.000.000.00-303.13%
IBM230120P001250002020-11-02 10:30AM EDT125.0027.500.000.000.00-103.13%
IBM230120P001300002020-10-30 2:40PM EDT130.0037.500.000.000.00-101.56%
IBM230120P001350002020-11-02 10:30AM EDT135.0039.130.000.000.00-101.56%
IBM230120P001400002020-11-03 2:33PM EDT140.0041.010.000.000.00-200.78%
IBM230120P001450002020-11-05 4:07PM EDT145.0044.800.000.000.00-1000.05%
IBM230120P001500002020-10-28 12:47PM EDT150.0057.380.000.000.00-500.00%
IBM230120P001550002020-11-06 1:47PM EDT155.0053.900.000.000.00-300.00%
IBM230120P001600002020-11-10 10:30AM EDT160.0056.100.000.000.00-200.00%
IBM230120P001650002020-10-08 3:34PM EDT165.0051.2061.5066.500.00--168.44%
IBM230120P001700002020-10-22 10:26AM EDT170.0068.150.000.000.00-100.00%
IBM230120P001750002020-11-02 3:04PM EDT175.0073.030.000.000.00-300.00%
IBM230120P001800002020-10-08 3:51PM EDT180.0063.6275.0080.000.00-281371.72%
IBM230120P001850002020-10-19 11:30AM EDT185.0071.510.000.000.00-200.00%
IBM230120P001900002020-10-22 2:39PM EDT190.0085.900.000.000.00--00.00%