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:150.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM220819C001500002022-08-19 3:32PM EDT2022-08-190.010.000.020.00-2918,87162.50%
IBM220826C001500002022-08-19 3:17PM EDT2022-08-260.030.030.06+0.01+50.00%49628.13%
IBM220902C001500002022-08-17 11:34AM EDT2022-09-020.040.010.100.00---22.46%
IBM220909C001500002022-08-18 3:46PM EDT2022-09-090.060.040.090.00-1320518.16%
IBM220916C001500002022-08-19 2:05PM EDT2022-09-160.130.120.17-0.01-7.14%131,80117.92%
IBM220923C001500002022-08-19 9:42AM EDT2022-09-230.250.190.280.00-273017.99%
IBM220930C001500002022-08-18 1:06PM EDT2022-09-300.330.280.440.00-212318.46%
IBM221021C001500002022-08-19 3:34PM EDT2022-10-211.361.391.47-0.10-6.85%1653,77222.47%
IBM221118C001500002022-08-19 3:20PM EDT2022-11-181.971.932.05-0.04-1.99%1372,47921.51%
IBM230120C001500002022-08-19 3:58PM EDT2023-01-203.703.653.80-0.05-1.33%1385,89922.33%
IBM230217C001500002022-08-19 3:38PM EDT2023-02-174.154.054.250.00-321,08221.83%
IBM230616C001500002022-08-19 3:04PM EDT2023-06-166.556.456.750.00-421,52622.32%
IBM240119C001500002022-08-19 3:57PM EDT2024-01-1910.3010.0510.75-0.35-3.29%71,09323.25%
IBM240621C001500002022-08-18 9:32AM EDT2024-06-2111.5511.3512.400.00-82722.63%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM220819P001500002022-08-08 1:34PM EDT2022-08-1918.9911.4011.800.00-10096.48%
IBM220916P001500002022-08-19 10:21AM EDT2022-09-1611.4011.3511.80-5.16-31.16%10117.95%
IBM221021P001500002022-08-19 3:38PM EDT2022-10-2112.5012.2512.70+0.20+1.63%469719.97%
IBM221118P001500002022-08-18 9:50AM EDT2022-11-1814.0013.8514.300.00-53624.29%
IBM230120P001500002022-08-19 12:14PM EDT2023-01-2015.4015.0015.35+0.60+4.05%1239622.10%
IBM230217P001500002022-08-03 10:44AM EDT2023-02-1722.5415.9016.300.00-1123.03%
IBM230616P001500002022-08-18 11:26AM EDT2023-06-1618.0018.4018.950.00-148023.52%
IBM240119P001500002022-08-11 12:10PM EDT2024-01-1925.3022.1022.950.00-124824.15%