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:120.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM220819C001200002022-08-17 9:43AM EDT2022-08-1917.6018.2518.600.00-19128.91%
IBM220826C001200002022-08-18 11:29AM EDT2022-08-2619.0018.2018.750.00-1350.49%
IBM220902C001200002022-08-11 11:30AM EDT2022-09-0213.2018.1018.800.00-9848.83%
IBM220916C001200002022-08-18 1:49PM EDT2022-09-1618.7518.5519.000.00-52538.67%
IBM220930C001200002022-08-17 2:14PM EDT2022-09-3018.4518.6519.350.00-8835.96%
IBM221021C001200002022-08-19 3:59PM EDT2022-10-2119.9019.7020.15+0.54+2.79%1223235.90%
IBM221118C001200002022-08-19 3:45PM EDT2022-11-1820.3020.1520.60-0.65-3.10%1032132.58%
IBM230120C001200002022-08-17 3:37PM EDT2023-01-2020.7321.3021.650.00-132,82529.44%
IBM230217C001200002022-08-17 2:27PM EDT2023-02-1721.1421.4522.050.00-32028.53%
IBM230616C001200002022-08-16 9:33AM EDT2023-06-1620.7422.8023.600.00-114026.31%
IBM240119C001200002022-08-19 12:43PM EDT2024-01-1925.8525.2526.15+0.82+3.28%678124.90%
IBM240621C001200002022-08-16 12:31PM EDT2024-06-2125.5026.2527.850.00-2224.60%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM220819P001200002022-08-19 2:41PM EDT2022-08-190.010.000.01-0.01-50.00%16,05196.88%
IBM220826P001200002022-08-19 3:07PM EDT2022-08-260.010.000.03-0.02-66.67%2234141.80%
IBM220902P001200002022-08-19 11:20AM EDT2022-09-020.080.010.07-0.02-20.00%19134.57%
IBM220909P001200002022-08-19 12:17PM EDT2022-09-090.060.040.10-0.01-14.29%21530.18%
IBM220916P001200002022-08-19 3:43PM EDT2022-09-160.140.110.17+0.01+7.69%122,76328.91%
IBM220923P001200002022-08-16 12:20PM EDT2022-09-230.250.150.290.00-294428.86%
IBM220930P001200002022-08-19 1:11PM EDT2022-09-300.250.240.34-0.12-32.43%22427.34%
IBM221021P001200002022-08-19 2:04PM EDT2022-10-211.000.931.00+0.12+13.64%141,60829.66%
IBM221118P001200002022-08-19 1:12PM EDT2022-11-181.631.571.68+0.10+6.54%143,27929.35%
IBM230120P001200002022-08-19 3:02PM EDT2023-01-202.842.682.85+0.24+9.23%1576,41227.74%
IBM230217P001200002022-08-19 2:24PM EDT2023-02-173.503.403.50+0.11+3.24%2512827.91%
IBM230616P001200002022-08-18 12:23PM EDT2023-06-165.305.505.700.00-29027.54%
IBM240119P001200002022-08-18 1:41PM EDT2024-01-198.758.658.950.00-2966827.09%
IBM240621P001200002022-08-18 11:53AM EDT2024-06-2110.2510.3011.000.00-325427.04%