UK markets close in 1 hour 34 minutes

International Business Machines Corporation (IBM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
144.67+1.12 (+0.78%)
As of 9:56AM EDT. Market open.
In the money
Show:ListStraddle
Strike:140.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM210423C001400002021-04-22 9:38AM EDT2021-04-233.603.603.85-0.10-2.70%1863,8280.00%
IBM210430C001400002021-04-22 9:38AM EDT2021-04-304.174.054.25+0.17+4.25%302,5520.00%
IBM210507C001400002021-04-22 9:41AM EDT2021-05-074.604.104.60+0.13+2.91%32,5650.00%
IBM210514C001400002021-04-22 9:32AM EDT2021-05-144.184.254.75-0.31-6.90%111,6288.45%
IBM210521C001400002021-04-22 9:39AM EDT2021-05-214.754.604.85+0.09+1.93%406,8199.03%
IBM210528C001400002021-04-22 9:32AM EDT2021-05-284.654.505.300.00-227912.32%
IBM210618C001400002021-04-22 9:32AM EDT2021-06-185.305.555.75-0.29-5.19%247,42712.45%
IBM210716C001400002021-04-22 9:41AM EDT2021-07-166.676.506.80+0.17+2.62%803,15114.66%
IBM210917C001400002021-04-21 3:51PM EDT2021-09-178.408.308.750.00-2031,89616.91%
IBM211015C001400002021-04-21 3:46PM EDT2021-10-158.558.809.45-0.58-6.35%696417.36%
IBM220121C001400002021-04-21 3:44PM EDT2022-01-2111.4210.9511.900.00-3154,75519.04%
IBM220617C001400002021-04-21 3:21PM EDT2022-06-1713.3912.6513.950.00-85018.80%
IBM230120C001400002021-04-21 3:31PM EDT2023-01-2016.4014.5517.550.00-34994420.14%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM210423P001400002021-04-22 9:37AM EDT2021-04-230.080.070.09-0.03-27.27%271,68129.49%
IBM210430P001400002021-04-22 9:33AM EDT2021-04-300.530.420.46+0.04+8.16%5269522.17%
IBM210521P001400002021-04-22 9:35AM EDT2021-05-212.001.912.03-0.08-3.85%267924.16%
IBM210618P001400002021-04-22 9:30AM EDT2021-06-183.353.153.30-0.03-0.89%141923.48%
IBM210716P001400002021-04-21 2:19PM EDT2021-07-164.354.154.550.00-8314324.05%
IBM210917P001400002021-04-21 3:40PM EDT2021-09-177.487.207.600.00-8742826.94%
IBM211015P001400002021-04-21 10:31AM EDT2021-10-159.307.908.350.00-123726.65%
IBM220121P001400002021-04-22 9:36AM EDT2022-01-2111.5011.3511.80+0.02+0.17%122,31228.51%
IBM220617P001400002021-04-21 10:37AM EDT2022-06-1717.1014.8015.900.00-12529.85%
IBM230120P001400002021-04-20 11:30AM EDT2023-01-2021.1017.8521.900.00-1315232.43%