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:130.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM220819C001300002022-08-19 2:22PM EDT2022-08-198.358.258.50-0.65-7.22%6647275.59%
IBM220826C001300002022-08-19 2:22PM EDT2022-08-268.388.358.70-0.61-6.79%1526533.50%
IBM220902C001300002022-08-19 10:12AM EDT2022-09-028.658.609.00-0.65-6.99%15329.74%
IBM220909C001300002022-08-18 2:41PM EDT2022-09-099.208.859.200.00-510427.03%
IBM220916C001300002022-08-19 3:52PM EDT2022-09-169.159.109.40-0.49-5.08%443,17425.54%
IBM220923C001300002022-08-19 9:40AM EDT2022-09-239.609.159.90+5.40+128.57%1527.00%
IBM220930C001300002022-08-18 9:33AM EDT2022-09-3010.059.5010.150.00-21026.47%
IBM221021C001300002022-08-19 3:59PM EDT2022-10-2111.5011.3511.60-0.20-1.71%162,31929.40%
IBM221118C001300002022-08-19 2:27PM EDT2022-11-1812.0112.0012.30-0.29-2.36%62,34227.45%
IBM230120C001300002022-08-19 3:42PM EDT2023-01-2013.6913.5513.90-0.10-0.73%163,36726.14%
IBM230217C001300002022-08-18 11:50AM EDT2023-02-1714.6014.1014.450.00-71,82925.61%
IBM230616C001300002022-08-19 3:01PM EDT2023-06-1616.0915.8016.85-0.21-1.29%4026725.13%
IBM240119C001300002022-08-19 3:51PM EDT2024-01-1919.4719.3020.20-0.03-0.15%2290724.61%
IBM240621C001300002022-08-19 3:58PM EDT2024-06-2120.7520.3521.80+0.50+2.47%311123.89%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM220819P001300002022-08-19 2:12PM EDT2022-08-190.010.000.03-0.01-50.00%126,10452.34%
IBM220826P001300002022-08-19 3:48PM EDT2022-08-260.070.060.12-0.01-12.50%25843726.27%
IBM220902P001300002022-08-19 1:57PM EDT2022-09-020.220.190.260.00-7612522.95%
IBM220909P001300002022-08-19 3:50PM EDT2022-09-090.400.340.41+0.02+5.26%294321.49%
IBM220916P001300002022-08-19 3:53PM EDT2022-09-160.610.580.63+0.08+15.09%2453,52321.39%
IBM220923P001300002022-08-18 12:50PM EDT2022-09-230.790.750.85-0.02-2.47%72921.31%
IBM220930P001300002022-08-17 2:47PM EDT2022-09-301.070.961.090.00-153221.45%
IBM221021P001300002022-08-19 3:26PM EDT2022-10-212.502.362.48+0.28+12.61%1613,77225.53%
IBM221118P001300002022-08-19 3:39PM EDT2022-11-183.603.503.65+0.25+7.46%173,09026.30%
IBM230120P001300002022-08-19 3:03PM EDT2023-01-205.255.005.20+0.21+4.17%55,20825.14%
IBM230217P001300002022-08-19 3:04PM EDT2023-02-176.256.006.15+0.40+6.84%2037925.82%
IBM230616P001300002022-08-17 1:11PM EDT2023-06-168.618.459.050.00-258426.37%
IBM240119P001300002022-08-18 11:26AM EDT2024-01-1912.0211.8512.550.00-282625.81%
IBM240621P001300002022-08-18 11:37AM EDT2024-06-2114.0213.9015.600.00-212327.00%