New Zealand markets closed

International Business Machines Corporation (IBM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
137.49+0.76 (+0.56%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor1 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM211001C001050002021-09-20 12:10AM EDT105.0032.4531.3534.100.00--5106.45%
IBM211001C001100002021-09-20 3:57PM EDT110.0024.5026.9029.500.00-39114.75%
IBM211001C001200002021-09-22 10:13AM EDT120.0014.6216.7018.750.00-1460.45%
IBM211001C001240002021-09-21 12:08PM EDT124.0010.5012.7514.400.00-2769.53%
IBM211001C001250002021-09-22 9:59AM EDT125.009.5012.3512.800.00-1748.49%
IBM211001C001270002021-09-21 1:56PM EDT127.006.559.8510.850.00-1243.85%
IBM211001C001300002021-09-24 11:32AM EDT130.007.846.957.85+1.46+22.88%25433.99%
IBM211001C001320002021-09-21 3:06PM EDT132.002.875.356.400.00-81438.33%
IBM211001C001330002021-09-24 9:51AM EDT133.005.154.654.95+0.65+14.44%126925.78%
IBM211001C001340002021-09-24 3:56PM EDT134.003.753.753.95+0.42+12.61%417422.00%
IBM211001C001350002021-09-24 1:27PM EDT135.002.822.883.20+0.26+10.16%6447222.14%
IBM211001C001360002021-09-24 3:16PM EDT136.002.101.932.28+0.30+16.67%9646918.68%
IBM211001C001370002021-09-24 3:52PM EDT137.001.521.381.61+0.26+20.63%13820317.82%
IBM211001C001380002021-09-24 3:59PM EDT138.000.930.880.95+0.18+24.00%45554415.60%
IBM211001C001390002021-09-24 3:59PM EDT139.000.520.520.57+0.02+4.00%72855815.36%
IBM211001C001400002021-09-24 3:55PM EDT140.000.300.270.30+0.04+15.38%4501,02814.89%
IBM211001C001410002021-09-24 3:23PM EDT141.000.150.130.170.00-4944015.33%
IBM211001C001420002021-09-24 3:15PM EDT142.000.060.070.11-0.02-25.00%11623416.36%
IBM211001C001430002021-09-24 1:14PM EDT143.000.040.030.08-0.02-33.33%828617.77%
IBM211001C001440002021-09-24 12:50PM EDT144.000.040.020.08+0.02+100.00%3117620.22%
IBM211001C001450002021-09-24 2:47PM EDT145.000.040.030.06-0.03-42.86%379021.39%
IBM211001C001460002021-09-23 12:59PM EDT146.000.010.010.520.00-19139.16%
IBM211001C001470002021-09-21 3:11PM EDT147.000.010.010.220.00-33433.50%
IBM211001C001480002021-09-21 11:32AM EDT148.000.020.000.260.00-104737.50%
IBM211001C001490002021-09-20 10:24AM EDT149.000.020.000.100.00-12532.81%
IBM211001C001500002021-09-21 12:54PM EDT150.000.030.000.030.00-4010228.91%
IBM211001C001550002021-09-22 3:23PM EDT155.000.010.000.420.00-1252.05%
IBM211001C001600002021-09-16 3:08PM EDT160.000.030.000.040.00-51048.44%
IBM211001C001700002021-08-18 1:53PM EDT170.000.090.000.290.00--12077.34%
Putsfor1 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM211001P001100002021-08-19 2:23PM EDT110.000.490.000.750.00--399.41%
IBM211001P001150002021-09-21 10:49AM EDT115.000.030.000.510.00-34276.66%
IBM211001P001200002021-09-24 2:05PM EDT120.000.060.000.10+0.01+20.00%219951.56%
IBM211001P001240002021-09-22 10:27AM EDT124.000.170.000.090.00-509140.23%
IBM211001P001250002021-09-23 3:12PM EDT125.000.100.000.080.00-6126636.72%
IBM211001P001260002021-09-24 12:17PM EDT126.000.080.070.11-0.29-78.38%375936.23%
IBM211001P001270002021-09-23 11:26AM EDT127.000.150.080.160.00-109736.23%
IBM211001P001280002021-09-23 12:23PM EDT128.000.160.090.120.00-3018631.35%
IBM211001P001290002021-09-24 2:38PM EDT129.000.110.100.16-0.07-38.89%2122130.47%
IBM211001P001300002021-09-24 3:18PM EDT130.000.150.110.16-0.05-25.00%272,31227.54%
IBM211001P001310002021-09-24 3:25PM EDT131.000.170.130.17-0.08-32.00%337624.95%
IBM211001P001320002021-09-24 3:53PM EDT132.000.190.170.23-0.11-36.67%1526523.78%
IBM211001P001330002021-09-24 3:53PM EDT133.000.250.210.26-0.12-32.43%835421.29%
IBM211001P001340002021-09-24 3:54PM EDT134.000.310.300.34-0.23-42.59%3835919.63%
IBM211001P001350002021-09-24 3:58PM EDT135.000.420.420.47-0.34-44.74%10138118.21%
IBM211001P001360002021-09-24 3:59PM EDT136.000.650.630.69-0.38-36.89%17355417.24%
IBM211001P001370002021-09-24 3:56PM EDT137.000.990.941.06-0.41-29.29%8041117.02%
IBM211001P001380002021-09-24 3:59PM EDT138.001.431.341.48-0.22-13.33%3229115.87%
IBM211001P001390002021-09-24 2:15PM EDT139.002.241.882.21-0.21-8.57%9317517.29%
IBM211001P001400002021-09-24 2:38PM EDT140.002.912.662.94-0.17-5.52%1320417.26%
IBM211001P001410002021-09-24 9:47AM EDT141.003.403.503.85-0.60-15.00%75319.19%
IBM211001P001420002021-09-24 1:24PM EDT142.004.724.455.05-0.78-14.18%225426.61%
IBM211001P001430002021-09-17 3:37PM EDT143.007.465.356.000.00-11929.03%
IBM211001P001440002021-09-20 1:38PM EDT144.0010.756.256.750.00-1526.07%
IBM211001P001450002021-09-20 3:16PM EDT145.0012.117.358.100.00-29337.65%
IBM211001P001460002021-08-23 3:01PM EDT146.006.857.608.750.00-1031.54%
IBM211001P001500002021-09-20 1:26PM EDT150.0016.7812.2513.400.00-1159.67%
IBM211001P001600002021-09-20 12:10AM EDT160.0023.5022.3022.750.00--064.36%
IBM211001P001700002021-09-10 2:27PM EDT170.0032.3031.1033.400.00-11110.79%