UK markets close in 1 hour 42 minutes

International Business Machines Corporation (IBM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
144.32+0.77 (+0.54%)
As of 9:48AM EDT. Market open.
In the money
Show:ListStraddle
Strike:110.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM210507C001100002021-04-13 2:01PM EDT2021-05-0728.0032.4034.150.00-840.00%
IBM210514C001100002021-04-13 11:43AM EDT2021-05-1421.5031.1535.050.00-101073.63%
IBM210521C001100002021-04-19 1:54PM EDT2021-05-2129.5032.8034.000.00-21460.00%
IBM210618C001100002021-04-21 3:18PM EDT2021-06-1833.1331.6034.850.00-12253043.16%
IBM210716C001100002021-04-20 1:10PM EDT2021-07-1629.3731.5535.550.00-337843.36%
IBM210917C001100002021-04-20 3:07PM EDT2021-09-1727.8031.5035.500.00-206132.57%
IBM211015C001100002021-04-20 12:11PM EDT2021-10-1528.6032.4035.350.00-21728.83%
IBM220121C001100002021-04-21 3:58PM EDT2022-01-2133.7231.8035.250.00-2492222.52%
IBM230120C001100002021-04-21 3:28PM EDT2023-01-2036.0032.5036.500.00-171,59718.77%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM210423P001100002021-04-20 11:10AM EDT2021-04-230.010.000.030.00-66691137.50%
IBM210430P001100002021-04-20 11:42AM EDT2021-04-300.020.000.000.00-3511050.00%
IBM210507P001100002021-04-20 9:40AM EDT2021-05-070.660.000.000.00-61725.00%
IBM210521P001100002021-04-21 1:19PM EDT2021-05-210.070.000.000.00-281,76625.00%
IBM210528P001100002021-04-16 11:57AM EDT2021-05-280.010.000.000.00-1925.00%
IBM210618P001100002021-04-22 9:30AM EDT2021-06-180.220.160.20+0.02+10.00%22,84835.89%
IBM210716P001100002021-04-21 2:45PM EDT2021-07-160.340.290.380.00-32,06733.13%
IBM210917P001100002021-04-21 3:46PM EDT2021-09-170.950.831.000.00-4361731.23%
IBM211015P001100002021-04-21 12:01PM EDT2021-10-151.190.001.210.00-1945830.10%
IBM220121P001100002021-04-21 3:47PM EDT2022-01-212.572.372.600.00-2404,19030.38%
IBM220617P001100002021-04-19 1:31PM EDT2022-06-175.253.954.450.00-14529.87%
IBM230120P001100002021-04-21 3:49PM EDT2023-01-207.005.557.400.00-312,22930.28%