UK markets close in 1 hour 28 minutes

International Business Machines Corporation (IBM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
143.82+0.27 (+0.19%)
As of 10:02AM EDT. Market open.
In the money
Show:ListStraddle
Strike:160.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM210423C001600002021-04-22 9:44AM EDT2021-04-230.030.010.03+0.01+50.00%2287060.94%
IBM210430C001600002021-04-21 3:33PM EDT2021-04-300.050.030.060.00-7436933.20%
IBM210507C001600002021-04-21 3:19PM EDT2021-05-070.120.030.250.00-2426632.23%
IBM210521C001600002021-04-22 9:42AM EDT2021-05-210.220.230.24+0.02+10.00%1566723.34%
IBM210528C001600002021-04-21 3:11PM EDT2021-05-280.370.060.520.00-23425.20%
IBM210618C001600002021-04-22 9:43AM EDT2021-06-180.550.520.60+0.05+10.00%268820.90%
IBM210716C001600002021-04-22 9:43AM EDT2021-07-160.890.850.96+0.14+18.67%599819.67%
IBM210917C001600002021-04-21 3:43PM EDT2021-09-172.042.092.31-0.01-0.49%130720.44%
IBM211015C001600002021-04-21 3:51PM EDT2021-10-152.602.582.790.00-20848420.30%
IBM220121C001600002021-04-21 3:59PM EDT2022-01-214.304.154.750.00-252,86820.95%
IBM220617C001600002021-04-21 3:49PM EDT2022-06-176.506.356.850.00-238320.64%
IBM230120C001600002021-04-22 9:30AM EDT2023-01-209.357.7511.35-1.25-11.79%12,13422.94%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM210423P001600002021-04-20 1:39PM EDT2021-04-2321.8015.0016.550.00-11299.61%
IBM210521P001600002021-04-19 12:09PM EDT2021-05-2121.2017.0018.350.00-15020944.42%
IBM210618P001600002021-04-21 2:58PM EDT2021-06-1819.0716.8019.500.00-3910738.34%
IBM210716P001600002021-04-21 2:09PM EDT2021-07-1619.8016.9519.900.00-65633.22%
IBM210917P001600002021-04-21 2:13PM EDT2021-09-1722.3020.0522.450.00-1833.06%
IBM211015P001600002021-04-20 3:15PM EDT2021-10-1526.2920.4022.700.00-22731.01%
IBM220121P001600002021-04-20 3:19PM EDT2022-01-2128.9523.5025.150.00-21,03130.08%
IBM230120P001600002021-04-21 10:42AM EDT2023-01-2033.6331.0034.250.00-268831.89%