UK markets close in 1 hour 35 minutes

International Business Machines Corporation (IBM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
144.43+0.88 (+0.61%)
As of 9:55AM EDT. Market open.
In the money
Show:ListStraddle
Strike:130.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM210423C001300002021-04-22 9:36AM EDT2021-04-2313.5613.3513.80+0.25+1.88%101,3000.00%
IBM210430C001300002021-04-21 3:48PM EDT2021-04-3013.7013.2513.800.00-1032440.00%
IBM210507C001300002021-04-21 3:29PM EDT2021-05-0713.4612.9514.100.00-281870.00%
IBM210514C001300002021-04-21 11:48AM EDT2021-05-1412.0011.5515.650.00-34642.16%
IBM210521C001300002021-04-21 3:53PM EDT2021-05-2113.7413.0513.950.00-1492,8500.00%
IBM210528C001300002021-04-22 9:36AM EDT2021-05-2815.1511.6015.25+6.66+78.45%41829.20%
IBM210618C001300002021-04-22 9:38AM EDT2021-06-1814.1013.5514.00+0.50+3.68%94,3310.00%
IBM210716C001300002021-04-21 3:30PM EDT2021-07-1614.0512.3514.500.00-1042,24710.99%
IBM210917C001300002021-04-22 9:36AM EDT2021-09-1716.5713.3016.60+1.32+8.66%21,68820.60%
IBM211015C001300002021-04-21 3:59PM EDT2021-10-1515.6015.1517.100.00-16954120.66%
IBM220121C001300002021-04-22 9:33AM EDT2022-01-2117.1016.8017.75-0.37-2.12%24,00318.32%
IBM230120C001300002021-04-21 3:50PM EDT2023-01-2021.3019.5022.500.00-1372,52619.56%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM210423P001300002021-04-22 9:39AM EDT2021-04-230.010.010.03-0.01-50.00%42,47660.94%
IBM210430P001300002021-04-22 9:30AM EDT2021-04-300.030.030.04-0.02-40.00%2667031.45%
IBM210507P001300002021-04-22 9:30AM EDT2021-05-070.150.050.17-0.03-16.67%530130.08%
IBM210514P001300002021-04-21 2:35PM EDT2021-05-140.250.050.280.00-2818227.93%
IBM210521P001300002021-04-21 3:53PM EDT2021-05-210.320.300.330.00-2862,56625.39%
IBM210528P001300002021-04-22 9:30AM EDT2021-05-280.400.361.46-0.07-14.89%112035.45%
IBM210618P001300002021-04-21 3:58PM EDT2021-06-180.950.910.950.00-2001,49724.44%
IBM210716P001300002021-04-21 3:50PM EDT2021-07-161.631.521.730.00-1691,46824.78%
IBM210917P001300002021-04-21 3:42PM EDT2021-09-173.703.453.850.00-7872826.78%
IBM211015P001300002021-04-21 9:33AM EDT2021-10-155.053.954.450.00-5137726.47%
IBM220121P001300002021-04-21 3:30PM EDT2022-01-217.206.907.400.00-393,50928.30%
IBM220617P001300002021-04-21 10:52AM EDT2022-06-1711.249.9011.000.00-94729.49%
IBM230120P001300002021-04-16 2:31PM EDT2023-01-2017.0012.7515.750.00-21,85230.94%