New Zealand markets close in 4 hours 11 minutes

International Business Machines Corporation (IBM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
142.06+3.62 (+2.61%)
At close: 04:00PM EDT
141.97 -0.09 (-0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM220701C001200002022-06-24 2:04PM EDT120.0021.6022.0022.25+21.60-20068.36%
IBM220701C001240002022-06-17 9:58AM EDT124.0012.7017.9018.400.00-3359.57%
IBM220701C001250002022-06-17 9:58AM EDT125.0011.8016.8517.400.00-11853.71%
IBM220701C001270002022-06-24 2:57PM EDT127.0014.8714.9015.40+14.87-1150.59%
IBM220701C001280002022-06-22 9:55AM EDT128.009.2513.7014.400.00-1462.40%
IBM220701C001290002022-06-06 9:58AM EDT129.0016.1512.7513.400.00-1258.79%
IBM220701C001300002022-06-23 2:41PM EDT130.008.2811.9512.600.00-125862.40%
IBM220701C001310002022-06-24 10:52AM EDT131.009.7310.9511.55+3.29+51.09%71356.84%
IBM220701C001320002022-06-24 11:28AM EDT132.009.119.9010.65+2.76+43.46%33055.96%
IBM220701C001330002022-06-24 3:58PM EDT133.009.299.159.45+3.34+56.13%7459245.80%
IBM220701C001340002022-06-24 3:52PM EDT134.008.578.058.55+4.57+114.25%26945.02%
IBM220701C001350002022-06-24 3:29PM EDT135.007.257.257.55+3.54+95.42%8522640.97%
IBM220701C001360002022-06-24 3:41PM EDT136.006.506.356.60+2.90+80.56%10920838.14%
IBM220701C001370002022-06-24 2:58PM EDT137.005.365.405.70+2.56+91.43%6815936.13%
IBM220701C001380002022-06-24 3:47PM EDT138.004.654.604.85+2.42+108.52%4334434.62%
IBM220701C001390002022-06-24 3:36PM EDT139.003.853.754.00+2.05+113.89%16331732.45%
IBM220701C001400002022-06-24 3:55PM EDT140.003.203.053.25+1.97+160.16%67389231.25%
IBM220701C001410002022-06-24 3:57PM EDT141.002.452.382.56+1.50+157.89%34227430.03%
IBM220701C001420002022-06-24 3:59PM EDT142.001.861.771.94+1.22+190.63%66253128.81%
IBM220701C001430002022-06-24 3:59PM EDT143.001.331.311.41+0.87+189.13%27039827.69%
IBM220701C001440002022-06-24 3:58PM EDT144.000.910.890.99+0.67+279.17%42926926.91%
IBM220701C001450002022-06-24 3:57PM EDT145.000.610.600.65+0.40+190.48%38345325.93%
IBM220701C001460002022-06-24 3:58PM EDT146.000.380.370.43+0.28+280.00%6625525.73%
IBM220701C001470002022-06-24 3:55PM EDT147.000.270.220.28+0.21+350.00%1486825.78%
IBM220701C001480002022-06-24 3:55PM EDT148.000.160.130.18+0.10+166.67%282425.93%
IBM220701C001490002022-06-24 3:14PM EDT149.000.060.070.17+0.04+200.00%25128.61%
IBM220701C001500002022-06-24 3:24PM EDT150.000.040.020.06+0.02+100.00%12560925.59%
IBM220701C001525002022-06-23 10:05AM EDT152.500.080.000.09+0.08--1134.18%
IBM220701C001550002022-06-17 3:31PM EDT155.000.020.000.120.00-59442.58%
IBM220701C001600002022-06-10 10:30AM EDT160.000.070.000.110.00-2353.91%
IBM220701C001750002022-06-24 3:35PM EDT175.000.010.000.04-0.02-66.67%41068.75%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM220701P000950002022-06-24 9:30AM EDT95.000.110.000.10+0.05+83.33%48142.19%
IBM220701P001000002022-06-23 2:39PM EDT100.000.020.000.100.00-513125.78%
IBM220701P001050002022-06-23 2:02PM EDT105.000.030.000.100.00-1033110.16%
IBM220701P001100002022-06-22 3:26PM EDT110.000.010.000.090.00-21893.75%
IBM220701P001150002022-06-24 10:27AM EDT115.000.050.000.11+0.01+25.00%15981.25%
IBM220701P001170002022-06-22 9:46AM EDT117.000.050.000.52+0.05--396.88%
IBM220701P001190002022-06-21 1:00PM EDT119.000.050.000.100.00-18868.75%
IBM220701P001200002022-06-24 12:12PM EDT120.000.020.000.11-0.05-71.43%310766.60%
IBM220701P001210002022-06-22 9:30AM EDT121.000.100.000.120.00-5864.45%
IBM220701P001220002022-06-17 3:31PM EDT122.000.280.000.080.00-151558.20%
IBM220701P001230002022-06-24 11:36AM EDT123.000.020.000.12-0.08-80.00%184558.79%
IBM220701P001240002022-06-24 9:51AM EDT124.000.050.000.13-0.06-54.55%21756.64%
IBM220701P001250002022-06-24 3:57PM EDT125.000.050.000.05-0.09-64.29%6457551.56%
IBM220701P001260002022-06-24 3:42PM EDT126.000.060.010.08-0.11-64.71%101252.54%
IBM220701P001270002022-06-24 3:42PM EDT127.000.060.040.07-0.13-68.42%754948.63%
IBM220701P001280002022-06-24 11:36AM EDT128.000.070.030.07-0.15-68.18%136745.70%
IBM220701P001290002022-06-24 2:38PM EDT129.000.070.040.08-0.24-77.42%713743.75%
IBM220701P001300002022-06-24 3:55PM EDT130.000.100.090.10-0.20-66.67%4243,52442.38%
IBM220701P001310002022-06-24 3:58PM EDT131.000.100.070.11-0.45-81.82%516840.14%
IBM220701P001320002022-06-24 3:58PM EDT132.000.140.130.16-0.36-72.00%2063,37239.94%
IBM220701P001330002022-06-24 3:54PM EDT133.000.160.150.18-0.48-75.00%6716937.70%
IBM220701P001340002022-06-24 3:58PM EDT134.000.210.190.25-0.52-71.23%7619837.21%
IBM220701P001350002022-06-24 3:56PM EDT135.000.270.250.29-0.71-72.45%11324234.96%
IBM220701P001360002022-06-24 3:57PM EDT136.000.370.300.36-0.87-70.16%11015633.35%
IBM220701P001370002022-06-24 3:47PM EDT137.000.450.430.48-1.14-71.70%3731632.42%
IBM220701P001380002022-06-24 3:41PM EDT138.000.560.560.63-1.31-70.05%17921031.40%
IBM220701P001390002022-06-24 3:53PM EDT139.000.740.750.83-1.61-68.51%28611330.47%
IBM220701P001400002022-06-24 3:57PM EDT140.001.010.971.09-1.88-65.05%31410329.59%
IBM220701P001410002022-06-24 3:58PM EDT141.001.331.301.43-2.77-67.56%1784228.96%
IBM220701P001420002022-06-24 3:57PM EDT142.001.691.671.81-3.72-68.76%618527.74%
IBM220701P001430002022-06-24 3:30PM EDT143.002.212.112.33-3.89-63.77%233527.37%
IBM220701P001440002022-06-17 12:09PM EDT144.0010.452.732.920.00-11526.73%
IBM220701P001450002022-06-24 9:58AM EDT145.005.003.403.65-4.55-47.64%11027.05%
IBM220701P001460002022-06-17 2:05PM EDT146.0011.054.104.450.00-1427.49%
IBM220701P001480002022-06-24 3:56PM EDT148.006.005.656.35+6.00-3032.86%
IBM220701P001500002022-06-17 9:59AM EDT150.0014.057.758.200.00-1035.16%
IBM220701P001700002022-06-24 3:30PM EDT170.0028.0027.6528.10+2.12+8.19%3080.57%
IBM220701P001750002022-06-06 10:21AM EDT175.0030.8332.5033.250.00--0102.25%
IBM220701P001800002022-06-06 10:21AM EDT180.0035.8137.6038.250.00--0113.09%