UK markets close in 1 hour 30 minutes

International Business Machines Corporation (IBM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
144.32+0.77 (+0.54%)
As of 10:00AM EDT. Market open.
In the money
Show:ListStraddle
Strike:150.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM210423C001500002021-04-22 9:44AM EDT2021-04-230.150.150.16+0.05+50.00%2113,40337.89%
IBM210430C001500002021-04-22 9:43AM EDT2021-04-300.310.350.41+0.01+3.33%4061,70723.44%
IBM210507C001500002021-04-21 3:59PM EDT2021-05-070.570.540.750.00-78368121.88%
IBM210514C001500002021-04-21 3:30PM EDT2021-05-140.630.460.740.00-18320418.14%
IBM210521C001500002021-04-22 9:44AM EDT2021-05-211.040.991.08+0.21+25.30%2093,40918.63%
IBM210528C001500002021-04-22 9:43AM EDT2021-05-281.141.011.21+0.20+21.28%634017.66%
IBM210618C001500002021-04-22 9:44AM EDT2021-06-181.821.811.92+0.18+10.98%372,94517.76%
IBM210716C001500002021-04-22 9:36AM EDT2021-07-162.452.522.66+0.08+3.38%162,77417.53%
IBM210917C001500002021-04-22 9:41AM EDT2021-09-174.354.504.75-0.05-1.14%631,34319.31%
IBM211015C001500002021-04-21 3:41PM EDT2021-10-154.994.855.250.00-30971018.99%
IBM220121C001500002021-04-22 9:31AM EDT2022-01-217.077.057.75-0.23-3.15%65,85820.32%
IBM220617C001500002021-04-21 3:23PM EDT2022-06-179.299.209.750.00-2421419.64%
IBM230120C001500002021-04-21 3:30PM EDT2023-01-2012.4010.9012.500.00-402,63219.57%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM210423P001500002021-04-21 3:18PM EDT2021-04-237.005.506.800.00-101452.05%
IBM210507P001500002021-04-19 10:49AM EDT2021-05-0718.506.909.150.00-1247.85%
IBM210521P001500002021-04-21 3:33PM EDT2021-05-218.357.859.100.00-537234.63%
IBM210528P001500002021-04-19 12:03AM EDT2021-05-2817.557.4010.300.00--2538.03%
IBM210618P001500002021-04-21 3:14PM EDT2021-06-1810.008.8010.050.00-26129.25%
IBM210716P001500002021-04-20 3:36PM EDT2021-07-1614.609.4510.650.00-159126.24%
IBM210917P001500002021-04-08 10:45AM EDT2021-09-1715.0512.5013.550.00-203327.95%
IBM211015P001500002021-04-05 12:56PM EDT2021-10-1517.3013.2015.300.00-14630.04%
IBM220121P001500002021-04-21 3:43PM EDT2022-01-2117.5016.1018.550.00-28461730.61%
IBM230120P001500002021-04-21 3:53PM EDT2023-01-2025.4024.0027.550.00-310131.94%