UK markets closed

International Business Machines Corporation (IBM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
133.06-0.53 (-0.40%)
As of 3:49PM EDT. Market open.
In the money
Show:ListStraddle
Strike:120.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM210423C001200002021-04-19 1:02PM EDT2021-04-2313.2513.0513.20-0.52-3.78%17151.95%
IBM210430C001200002021-04-19 2:54PM EDT2021-04-3013.5713.1513.40+0.43+3.27%203640.63%
IBM210507C001200002021-04-07 3:00PM EDT2021-05-0715.0413.2013.550.00--135.50%
IBM210514C001200002021-04-19 1:47PM EDT2021-05-1413.6512.8013.60-0.46-3.26%101231.15%
IBM210521C001200002021-04-19 1:47PM EDT2021-05-2113.7713.3013.55-0.03-0.22%10348226.91%
IBM210618C001200002021-04-19 3:16PM EDT2021-06-1813.7013.5013.75-0.74-5.12%501,42221.83%
IBM210716C001200002021-04-19 11:51AM EDT2021-07-1614.1213.6514.05-0.48-3.29%141,09820.25%
IBM210917C001200002021-04-19 9:35AM EDT2021-09-1714.6014.6015.00-0.90-5.81%311519.91%
IBM211015C001200002021-04-19 3:33PM EDT2021-10-1515.1015.1015.30+1.75+13.11%17219.45%
IBM220121C001200002021-04-19 1:32PM EDT2022-01-2116.8516.6017.20-0.35-2.03%42,70221.00%
IBM230120C001200002021-04-16 2:19PM EDT2023-01-2020.360.0021.850.00-12,09621.56%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM210423P001200002021-04-19 3:33PM EDT2021-04-230.190.190.20-0.05-20.83%1,56656455.47%
IBM210430P001200002021-04-19 3:25PM EDT2021-04-300.310.320.34-0.04-11.43%24511740.63%
IBM210507P001200002021-04-19 3:29PM EDT2021-05-070.540.520.57-0.04-6.90%831337.01%
IBM210514P001200002021-04-19 3:02PM EDT2021-05-140.680.620.74+0.02+3.03%88234.18%
IBM210521P001200002021-04-19 3:32PM EDT2021-05-210.830.800.86-0.06-6.74%1,3382,15531.79%
IBM210528P001200002021-04-16 3:36PM EDT2021-05-280.960.881.01-0.02-2.04%33830.45%
IBM210618P001200002021-04-19 3:32PM EDT2021-06-181.311.321.36+0.07+5.65%951,93627.38%
IBM210716P001200002021-04-19 3:16PM EDT2021-07-161.791.711.83+0.09+5.29%1782,45725.43%
IBM210917P001200002021-04-19 3:33PM EDT2021-09-173.903.803.90+0.25+6.85%5576527.56%
IBM211015P001200002021-04-16 1:55PM EDT2021-10-154.144.104.30+0.13+3.24%644126.66%
IBM220121P001200002021-04-19 3:33PM EDT2022-01-217.106.757.10+0.25+3.65%473,20928.63%
IBM220617P001200002021-04-15 10:58AM EDT2022-06-1710.259.8510.150.00-54329.22%
IBM230120P001200002021-04-16 2:31PM EDT2023-01-2014.5512.4514.200.00-11,79230.20%