UK markets closed

International Business Machines Corporation (IBM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
123.02+2.91 (+2.42%)
As of 12:50PM EST. Market open.
In the money
Show:ListStraddle
Strike:95.00
Callsfor5 March 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM210305C000950002021-02-08 2:37PM EST2021-03-0528.3526.8027.250.00-600.00%
IBM210319C000950002021-03-04 12:20PM EST2021-03-1926.4027.0027.300.00-200.00%
IBM210416C000950002021-02-25 11:32AM EST2021-04-1629.4527.1027.450.00-160.00%
IBM210521C000950002021-02-26 1:59PM EST2021-05-2125.0527.5027.850.00-130.00%
IBM210618C000950002021-02-17 11:05AM EST2021-06-1825.9527.6028.000.00-200.00%
IBM210716C000950002021-02-26 1:33PM EST2021-07-1625.9527.6528.100.00-12019.97%
IBM210917C000950002021-02-24 1:56PM EST2021-09-1729.0027.9528.300.00-21620.36%
IBM211015C000950002021-03-03 2:47PM EST2021-10-1527.5026.8527.650.00--10.00%
IBM220121C000950002021-03-01 3:01PM EST2022-01-2126.7528.1528.850.00-222520.22%
IBM230120C000950002021-02-25 10:37AM EST2023-01-2030.1028.7531.000.00-119320.59%
Putsfor5 March 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM210305P000950002021-03-01 11:59AM EST2021-03-050.020.000.030.00-700189.06%
IBM210312P000950002021-02-26 2:33PM EST2021-03-120.100.000.050.00-39322570.70%
IBM210319P000950002021-03-04 1:14PM EST2021-03-190.070.050.110.00-480260.16%
IBM210416P000950002021-03-03 11:36AM EST2021-04-160.210.150.180.00-553840.33%
IBM210521P000950002021-03-02 1:51PM EST2021-05-210.680.700.720.00-2039.82%
IBM210618P000950002021-03-02 3:36PM EST2021-06-180.990.971.06-0.02-1.98%12,75037.73%
IBM210716P000950002021-03-04 2:17PM EST2021-07-161.291.221.33-0.10-7.19%41,59235.78%
IBM210917P000950002021-03-04 1:46PM EST2021-09-172.122.012.08-0.20-8.62%150733.92%
IBM211015P000950002021-03-02 2:06PM EST2021-10-152.222.172.310.00-11532.90%
IBM220121P000950002021-03-04 3:18PM EST2022-01-213.753.653.90-0.50-11.76%156033.43%
IBM230120P000950002021-03-03 3:13PM EST2023-01-207.607.359.000.00-1,750033.95%