UK markets close in 4 minutes

International Business Machines Corporation (IBM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
121.17+1.06 (+0.88%)
As of 11:25AM EST. Market open.
In the money
Show:ListStraddle
Strike:135.00
Callsfor5 March 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM210305C001350002021-03-03 1:59PM EST2021-03-050.010.000.010.00-1134575.00%
IBM210312C001350002021-03-03 1:59PM EST2021-03-120.060.010.070.00-1513937.50%
IBM210319C001350002021-03-05 10:26AM EST2021-03-190.080.050.07-0.01-11.11%1,016027.44%
IBM210326C001350002021-03-04 12:51PM EST2021-03-260.200.090.280.00-13629.59%
IBM210401C001350002021-03-03 3:10PM EST2021-04-010.280.140.320.00-18027.05%
IBM210416C001350002021-03-05 9:33AM EST2021-04-160.500.460.54+0.10+25.00%1024.95%
IBM210521C001350002021-03-05 10:17AM EST2021-05-211.651.561.66+0.28+20.44%20026.72%
IBM210618C001350002021-03-04 11:09AM EST2021-06-182.192.092.20+0.35+19.02%51025.70%
IBM210716C001350002021-03-04 1:52PM EST2021-07-162.652.632.88+0.30+12.77%9025.74%
IBM210917C001350002021-03-04 3:23PM EST2021-09-173.403.753.950.00-4011524.74%
IBM211015C001350002021-03-05 10:01AM EST2021-10-154.404.104.40+0.65+17.33%916424.49%
IBM220121C001350002021-03-04 3:39PM EST2022-01-215.555.656.250.00-553,31524.85%
IBM230120C001350002021-03-05 10:50AM EST2023-01-2010.109.7511.25+0.20+2.02%2024.80%
Putsfor5 March 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM210305P001350002021-01-21 11:04AM EST2021-03-058.1815.9516.300.00-1313269.34%
IBM210312P001350002021-03-02 10:24AM EST2021-03-1214.2013.6014.400.00--158.74%
IBM210319P001350002021-03-04 1:48PM EST2021-03-1915.2213.4513.850.00-254623.05%
IBM210326P001350002021-02-16 12:02AM EST2021-03-2615.0013.5014.050.00--128.08%
IBM210401P001350002021-02-16 10:09AM EST2021-04-0115.6012.2014.500.00--032.89%
IBM210416P001350002021-03-05 10:16AM EST2021-04-1613.9513.9014.20+0.92+7.06%518722.63%
IBM210521P001350002021-03-04 9:44AM EST2021-05-2115.1016.3016.600.00-40033.15%
IBM210618P001350002021-03-05 10:16AM EST2021-06-1816.8116.8517.65+1.36+8.80%19033.19%
IBM210716P001350002021-02-17 12:27PM EST2021-07-1619.0017.2517.800.00-1075530.10%
IBM210917P001350002021-03-03 10:44AM EST2021-09-1720.3519.4520.300.00-7832.50%
IBM211015P001350002021-02-26 1:33PM EST2021-10-1521.4519.9520.600.00-3031.24%
IBM220121P001350002021-03-01 12:00PM EST2022-01-2122.1522.6523.300.00-11,62532.23%
IBM230120P001350002021-02-25 12:57PM EST2023-01-2029.5028.6031.950.00-1035.22%