UK Markets open in 4 hrs 4 mins

International Business Machines Corporation (IBM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
142.76-1.31 (-0.91%)
At close: 4:00PM EDT
142.99 +0.23 (0.16%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM210820C001050002021-06-24 10:54AM EDT105.0040.2040.1540.35-5.40-11.84%810136.23%
IBM210820C001100002021-06-09 1:43PM EDT110.0040.8035.3035.550.00-10123.83%
IBM210820C001200002021-06-14 10:36AM EDT120.0029.8525.5525.800.00-1397.36%
IBM210820C001250002021-06-24 10:52AM EDT125.0020.6520.6521.00-1.20-5.49%2584.23%
IBM210820C001300002021-06-23 2:07PM EDT130.0016.0015.7016.000.00-22169.29%
IBM210820C001350002021-06-23 2:07PM EDT135.0011.7011.6511.900.00-710462.50%
IBM210820C001400002021-06-24 10:19AM EDT140.008.077.808.00+0.36+4.67%534354.44%
IBM210820C001450002021-06-24 10:05AM EDT145.004.874.855.05+0.17+3.62%731,40650.82%
IBM210820C001500002021-06-24 11:17AM EDT150.002.822.752.87+0.05+1.81%3302,11247.33%
IBM210820C001550002021-06-24 11:43AM EDT155.001.511.461.52+0.02+1.34%2502,83145.51%
IBM210820C001650002021-06-24 10:52AM EDT165.000.490.480.50-0.01-2.00%3162847.66%
IBM210820C001700002021-06-24 11:16AM EDT170.000.330.320.34-0.05-13.16%1324850.24%
IBM210820C001750002021-06-22 2:41PM EDT175.000.250.160.250.00-20628451.95%
IBM210820C001900002021-06-21 10:47AM EDT190.000.130.120.13-0.01-7.14%103763.67%
IBM210820C002000002021-06-18 3:12PM EDT200.000.060.080.09-0.04-40.00%352569.53%
IBM210820C002050002021-06-22 10:26AM EDT205.000.100.070.08+0.03+42.86%3516072.66%
IBM210820C002100002021-06-23 11:21AM EDT210.000.110.060.070.00-156175.39%
IBM210820C002150002021-06-24 10:02AM EDT215.000.050.050.06-0.02-28.57%10513977.73%
Putsfor20 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM210820P000750002021-06-24 9:44AM EDT75.000.070.050.06+0.01+16.67%3023123.44%
IBM210820P000850002021-06-17 3:50PM EDT85.000.050.090.100.00-12108.40%
IBM210820P000900002021-05-28 10:59AM EDT90.000.120.110.120.00-12100.00%
IBM210820P000950002021-06-08 3:12PM EDT95.000.120.130.150.00--692.19%
IBM210820P001000002021-06-22 9:30AM EDT100.000.170.140.190.00-1683.89%
IBM210820P001050002021-05-28 3:49PM EDT105.000.320.160.280.00-2377.34%
IBM210820P001100002021-06-18 9:54AM EDT110.000.280.220.320.00-24969.73%
IBM210820P001150002021-06-24 10:02AM EDT115.000.360.300.42-0.01-2.70%11,02263.09%
IBM210820P001200002021-06-24 11:48AM EDT120.000.490.490.52-0.03-5.77%47256.98%
IBM210820P001250002021-06-24 10:10AM EDT125.000.740.730.76-0.05-6.33%2142151.29%
IBM210820P001300002021-06-24 11:35AM EDT130.001.171.181.20-0.13-10.00%271,71246.68%
IBM210820P001450002021-06-24 11:31AM EDT145.005.545.555.65-0.40-6.73%2487636.96%
IBM210820P001500002021-06-24 10:15AM EDT150.008.758.658.85+0.02+0.23%121,18535.13%
IBM210820P001550002021-06-21 1:40PM EDT155.0012.4512.5512.800.00-213732.57%
IBM210820P001600002021-06-17 1:21PM EDT160.0016.1517.2517.450.00-31132.86%
IBM210820P001750002021-06-08 11:43AM EDT175.0027.1031.5531.800.00--70.00%
IBM210820P002050002021-06-08 11:43AM EDT205.0056.7061.4561.900.00--10.00%