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:140.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM220819C001400002022-08-19 3:39PM EDT2022-08-190.010.000.01-0.14-93.33%5875,84511.72%
IBM220826C001400002022-08-19 3:54PM EDT2022-08-260.620.600.70-0.33-34.74%45480916.58%
IBM220902C001400002022-08-19 3:44PM EDT2022-09-021.171.141.28-0.23-16.43%18419017.68%
IBM220909C001400002022-08-19 3:13PM EDT2022-09-091.491.511.67-0.15-9.15%7141317.58%
IBM220916C001400002022-08-19 3:56PM EDT2022-09-162.041.932.10-0.27-11.69%1,8037,28118.15%
IBM220923C001400002022-08-19 3:50PM EDT2022-09-232.402.132.64-0.35-12.73%4439119.46%
IBM220930C001400002022-08-19 1:06PM EDT2022-09-302.822.713.05-0.12-4.08%67919.99%
IBM221021C001400002022-08-19 3:59PM EDT2022-10-215.004.805.05-0.15-2.91%3616,63225.07%
IBM221118C001400002022-08-19 3:01PM EDT2022-11-185.555.605.80-0.29-4.97%15213,23923.62%
IBM230120C001400002022-08-19 3:58PM EDT2023-01-207.757.658.15+0.25+3.33%428,03924.73%
IBM230217C001400002022-08-19 3:59PM EDT2023-02-178.258.208.45-0.25-2.94%19773223.52%
IBM230616C001400002022-08-19 2:29PM EDT2023-06-1610.8510.6010.95+0.31+2.94%461,84423.29%
IBM240119C001400002022-08-19 2:23PM EDT2024-01-1914.5014.0015.00+0.12+0.83%122,38823.93%
IBM240621C001400002022-08-17 12:21PM EDT2024-06-2115.0015.4516.800.00-514123.43%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM220819P001400002022-08-19 3:12PM EDT2022-08-191.951.431.75+0.68+53.54%9645221.49%
IBM220826P001400002022-08-19 3:56PM EDT2022-08-262.322.092.30+0.44+23.40%6612416.16%
IBM220902P001400002022-08-19 1:57PM EDT2022-09-022.552.622.83+0.05+2.00%175616.92%
IBM220909P001400002022-08-19 12:46PM EDT2022-09-092.992.953.20+0.17+6.03%116716.82%
IBM220916P001400002022-08-19 3:52PM EDT2022-09-163.433.303.50+0.43+14.33%4952,36116.65%
IBM220923P001400002022-08-16 1:32PM EDT2022-09-234.453.104.100.00-6918.47%
IBM221021P001400002022-08-19 11:43AM EDT2022-10-216.255.806.00+0.78+14.26%6188222.14%
IBM221118P001400002022-08-19 10:58AM EDT2022-11-187.507.357.60+0.35+4.90%471,52324.25%
IBM230120P001400002022-08-19 3:10PM EDT2023-01-209.369.009.35+0.61+6.97%1586223.55%
IBM230217P001400002022-08-19 2:42PM EDT2023-02-1710.4010.0510.35+0.46+4.63%318324.23%
IBM230616P001400002022-08-19 3:54PM EDT2023-06-1612.9512.5513.20-0.60-4.43%724324.55%
IBM240119P001400002022-08-18 3:55PM EDT2024-01-1917.0516.2517.300.00-1215124.99%