UK markets close in 1 hour 38 minutes

International Business Machines Corporation (IBM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
144.48+0.93 (+0.65%)
As of 9:52AM EDT. Market open.
In the money
Show:ListStraddle
Strike:120.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM210423C001200002021-04-21 2:50PM EDT2021-04-2322.8022.4024.300.00-62410.00%
IBM210430C001200002021-04-21 3:36PM EDT2021-04-3023.4722.5023.950.00-1350.00%
IBM210507C001200002021-04-07 3:00PM EDT2021-05-0715.0422.5023.950.00--10.00%
IBM210514C001200002021-04-20 9:51AM EDT2021-05-1418.5621.5025.250.00-255255.35%
IBM210521C001200002021-04-20 3:40PM EDT2021-05-2121.2022.7023.950.00-34810.00%
IBM210618C001200002021-04-21 3:18PM EDT2021-06-1823.1721.5525.600.00-841,39938.60%
IBM210716C001200002021-04-21 3:29PM EDT2021-07-1623.4221.9024.800.00-181,07823.37%
IBM210917C001200002021-04-21 2:24PM EDT2021-09-1723.0521.6525.300.00-815022.07%
IBM211015C001200002021-04-21 3:36PM EDT2021-10-1523.8723.0025.450.00-1810321.19%
IBM220121C001200002021-04-21 3:47PM EDT2022-01-2124.8223.1525.000.00-2302,52414.49%
IBM230120C001200002021-04-21 3:59PM EDT2023-01-2026.9525.6028.950.00-1302,06919.09%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM210423P001200002021-04-21 3:22PM EDT2021-04-230.010.000.040.00-4421,582100.00%
IBM210430P001200002021-04-21 1:32PM EDT2021-04-300.020.000.000.00-3644625.00%
IBM210507P001200002021-04-21 9:30AM EDT2021-05-070.110.030.200.00-347349.51%
IBM210514P001200002021-04-21 10:41AM EDT2021-05-140.130.000.000.00-199712.50%
IBM210521P001200002021-04-22 9:30AM EDT2021-05-210.110.100.12-0.01-8.33%82,22833.11%
IBM210528P001200002021-04-21 3:30PM EDT2021-05-280.010.001.230.00-152749.68%
IBM210618P001200002021-04-21 3:20PM EDT2021-06-180.350.310.380.00-771,89629.54%
IBM210716P001200002021-04-22 9:30AM EDT2021-07-160.710.610.72+0.03+4.41%12,46028.15%
IBM210917P001200002021-04-21 3:07PM EDT2021-09-171.851.662.030.00-1880229.05%
IBM211015P001200002021-04-21 2:34PM EDT2021-10-152.202.022.270.00-145227.72%
IBM220121P001200002021-04-21 3:31PM EDT2022-01-214.304.104.400.00-1313,52928.94%
IBM220617P001200002021-04-21 2:49PM EDT2022-06-176.756.457.100.00-25129.37%
IBM230120P001200002021-04-21 3:33PM EDT2023-01-2010.700.0010.850.00-31,77930.16%