UK markets closed

International Business Machines Corporation (IBM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
138.37-0.70 (-0.50%)
At close: 04:00PM EDT
138.09 -0.28 (-0.20%)
After hours: 07:46PM EDT
In the money
Show:ListStraddle
Strike:100.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM220819C001000002022-08-19 12:47PM EDT2022-08-1938.1538.2538.70+5.40+16.49%58290.63%
IBM220916C001000002022-08-08 3:45PM EDT2022-09-1632.7538.3538.900.00-38462.11%
IBM221021C001000002022-08-12 10:10AM EDT2022-10-2132.8538.6039.550.00-11051.07%
IBM221118C001000002022-08-19 12:35PM EDT2022-11-1839.2538.9039.85+5.55+16.47%16751.20%
IBM230120C001000002022-08-17 12:34PM EDT2023-01-2038.4739.1040.150.00-1122141.54%
IBM230217C001000002022-08-16 10:13AM EDT2023-02-1737.9139.3040.400.00-1310039.75%
IBM230616C001000002022-08-19 2:01PM EDT2023-06-1640.1039.3541.00+5.80+16.91%612933.55%
IBM240119C001000002022-08-18 3:12PM EDT2024-01-1941.1840.6541.450.00-91,02926.97%
IBM240621C001000002022-08-18 11:12AM EDT2024-06-2141.2040.9042.100.00-22825.34%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM220819P001000002022-08-09 1:08PM EDT2022-08-190.010.000.040.00-3387237.50%
IBM220826P001000002022-07-20 9:32AM EDT2022-08-260.230.000.000.00--350.00%
IBM220902P001000002022-08-17 9:30AM EDT2022-09-020.080.000.050.00-23962.50%
IBM220909P001000002022-08-05 2:42PM EDT2022-09-090.100.000.050.00-1151.56%
IBM220916P001000002022-08-19 11:57AM EDT2022-09-160.030.000.05+0.01+50.00%2031848.83%
IBM221021P001000002022-08-19 3:51PM EDT2022-10-210.150.160.20-0.03-16.67%1029640.14%
IBM221118P001000002022-08-18 11:37AM EDT2022-11-180.350.300.430.00-247238.43%
IBM230120P001000002022-08-18 12:40PM EDT2023-01-200.770.780.820.00-113,82133.99%
IBM230217P001000002022-08-18 2:55PM EDT2023-02-171.021.001.080.00-12733.44%
IBM230616P001000002022-08-19 3:40PM EDT2023-06-162.282.122.36+0.16+7.55%1589232.43%
IBM240119P001000002022-08-16 3:56PM EDT2024-01-194.253.954.300.00-141,44930.49%
IBM240621P001000002022-08-18 11:37AM EDT2024-06-215.144.805.650.00-23029.86%