IBM - International Business Machines Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM230609C000900002023-05-31 3:50PM EDT90.0038.8042.3543.000.00--1148.44%
IBM230609C001050002023-06-05 11:53AM EDT105.0027.8027.3528.05+3.55+14.64%11101.17%
IBM230609C001120002023-05-31 3:50PM EDT112.0016.8020.4021.200.00--189.45%
IBM230609C001140002023-06-05 12:01PM EDT114.0018.9218.4019.20+3.64+23.82%1181.64%
IBM230609C001150002023-05-17 11:15AM EDT115.009.9017.4018.150.00--375.20%
IBM230609C001180002023-06-02 9:47AM EDT118.0013.0514.4015.150.00-1163.87%
IBM230609C001190002023-05-18 3:13PM EDT119.007.6813.4014.150.00-51259.96%
IBM230609C001200002023-06-05 1:34PM EDT120.0012.6012.4012.90-0.40-3.08%715964.55%
IBM230609C001210002023-06-05 10:40AM EDT121.0011.8411.4012.20+4.52+61.75%25554.20%
IBM230609C001220002023-06-02 1:15PM EDT122.0010.6910.4011.150.00-28567.09%
IBM230609C001230002023-06-05 2:02PM EDT123.009.839.4510.15+0.24+2.50%412462.31%
IBM230609C001240002023-06-05 1:55PM EDT124.008.808.459.20+0.07+0.80%48259.18%
IBM230609C001250002023-06-05 3:12PM EDT125.007.817.558.10-0.42-5.10%623450.98%
IBM230609C001260002023-06-05 1:36PM EDT126.006.716.607.10-0.09-1.32%1328346.09%
IBM230609C001270002023-06-05 3:40PM EDT127.006.005.456.05-0.28-4.46%1322939.65%
IBM230609C001280002023-06-05 3:27PM EDT128.005.004.655.05+0.32+6.84%2711334.72%
IBM230609C001290002023-06-05 3:07PM EDT129.003.913.704.00+0.08+2.09%4650328.22%
IBM230609C001300002023-06-05 3:42PM EDT130.003.102.793.10+0.21+7.27%6121,12425.59%
IBM230609C001310002023-06-05 3:31PM EDT131.002.222.082.22+0.11+5.21%2324722.34%
IBM230609C001320002023-06-05 3:47PM EDT132.001.471.381.47+0.03+2.08%21170520.29%
IBM230609C001330002023-06-05 3:48PM EDT133.000.940.830.90+0.03+3.30%22445419.29%
IBM230609C001340002023-06-05 3:58PM EDT134.000.500.460.52-0.06-10.71%47317019.14%
IBM230609C001350002023-06-05 3:37PM EDT135.000.280.240.29-0.04-12.50%51245219.43%
IBM230609C001360002023-06-05 3:58PM EDT136.000.150.120.17-0.06-28.57%26283820.41%
IBM230609C001370002023-06-05 2:52PM EDT137.000.090.070.10-0.10-52.63%381,63821.39%
IBM230609C001380002023-06-05 3:42PM EDT138.000.060.040.06-0.03-33.33%1571,21322.46%
IBM230609C001390002023-06-05 11:41AM EDT139.000.050.020.08-0.03-37.50%162427.15%
IBM230609C001400002023-06-05 3:50PM EDT140.000.020.020.05-0.01-33.33%511827.93%
IBM230609C001410002023-06-02 10:35AM EDT141.000.020.010.040.00-1229.69%
IBM230609C001420002023-06-05 9:38AM EDT142.000.030.000.04-0.01-25.00%2232.62%
IBM230609C001430002023-06-05 2:35PM EDT143.000.020.000.04-0.01-33.33%3135.35%
IBM230609C001450002023-06-05 2:10PM EDT145.000.020.010.040.00-26240.82%
IBM230609C001470002023-06-02 3:28PM EDT147.000.020.000.080.00-3351.37%
IBM230609C001650002023-05-26 12:26PM EDT165.000.020.000.750.00-11124.61%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM230609P000850002023-06-01 11:59AM EDT85.000.010.000.980.00--10248.63%
IBM230609P000900002023-06-01 1:40PM EDT90.000.010.000.030.00-58135.94%
IBM230609P001000002023-06-01 10:31AM EDT100.000.020.000.040.00-28104.69%
IBM230609P001050002023-05-15 1:12PM EDT105.000.040.000.050.00-203190.63%
IBM230609P001100002023-06-02 11:40AM EDT110.000.020.000.500.00-311105.76%
IBM230609P001120002023-05-11 9:34AM EDT112.000.350.000.040.00--1166.41%
IBM230609P001130002023-06-02 12:28PM EDT113.000.020.000.480.00-14192.38%
IBM230609P001140002023-06-02 3:26PM EDT114.000.020.000.040.00-16517160.16%
IBM230609P001150002023-06-02 10:22AM EDT115.000.020.010.080.00-112963.28%
IBM230609P001160002023-06-05 12:13PM EDT116.000.010.010.03-0.02-66.67%165053.91%
IBM230609P001170002023-06-05 12:53PM EDT117.000.020.000.030.00-518053.52%
IBM230609P001180002023-06-05 1:58PM EDT118.000.020.010.04-0.01-33.33%119552.34%
IBM230609P001190002023-06-02 11:26AM EDT119.000.040.000.050.00-25150.78%
IBM230609P001200002023-06-02 2:01PM EDT120.000.040.020.040.00-121945.70%
IBM230609P001210002023-06-02 3:33PM EDT121.000.030.020.070.00-381,12446.48%
IBM230609P001220002023-06-05 12:01PM EDT122.000.050.020.04-0.02-28.57%1419939.06%
IBM230609P001230002023-06-05 9:47AM EDT123.000.030.030.04-0.02-40.00%518235.94%
IBM230609P001240002023-06-05 12:09PM EDT124.000.040.030.05-0.01-20.00%630433.79%
IBM230609P001250002023-06-05 1:01PM EDT125.000.050.030.05-0.02-28.57%1016030.47%
IBM230609P001260002023-06-05 11:17AM EDT126.000.060.040.06-0.02-25.00%311027.93%
IBM230609P001270002023-06-05 10:59AM EDT127.000.070.060.07-0.03-30.00%918025.10%
IBM230609P001280002023-06-05 2:45PM EDT128.000.100.080.11-0.03-23.08%2635123.73%
IBM230609P001290002023-06-05 3:30PM EDT129.000.130.110.16-0.06-31.58%3146521.78%
IBM230609P001300002023-06-05 3:37PM EDT130.000.220.200.25-0.08-26.67%23144620.12%
IBM230609P001310002023-06-05 3:19PM EDT131.000.370.390.42-0.17-31.48%24315418.90%
IBM230609P001320002023-06-05 3:54PM EDT132.000.620.660.72-0.22-26.19%31619718.24%
IBM230609P001330002023-06-05 3:52PM EDT133.001.061.091.18-0.27-20.30%25317117.85%
IBM230609P001340002023-06-05 3:08PM EDT134.001.771.701.82+0.02+1.14%814317.87%
IBM230609P001350002023-06-05 3:28PM EDT135.002.522.432.59-0.03-1.18%1,3775517.82%
IBM230609P001360002023-06-05 9:56AM EDT136.003.003.303.60-0.60-16.67%29422.71%
IBM230609P001380002023-05-31 3:50PM EDT138.009.455.155.600.00--031.15%
IBM230609P001400002023-05-25 10:13AM EDT140.0013.856.907.700.00-10042.87%
IBM230609P001410002023-05-31 3:50PM EDT141.0012.508.008.550.00--040.33%