New Zealand markets closed

International Business Machines Corporation (IBM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
129.35-1.47 (-1.12%)
At close: 04:00PM EST
129.00 -0.35 (-0.27%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM220128C001100002022-01-21 3:57PM EST110.0020.0519.0520.90-5.60-21.83%2195.21%
IBM220128C001150002022-01-21 3:56PM EST115.0015.6515.1015.65+1.75+12.59%1587.11%
IBM220128C001170002022-01-18 12:12AM EST117.0013.1013.2014.450.00-1189.31%
IBM220128C001180002022-01-21 3:02PM EST118.0012.9812.4513.55+1.33+11.42%2188.38%
IBM220128C001190002022-01-18 12:12AM EST119.0011.6011.7512.300.00-2283.94%
IBM220128C001200002022-01-21 3:24PM EST120.0011.1510.9011.30-1.80-13.90%672580.42%
IBM220128C001210002022-01-21 1:24PM EST121.0010.5410.1510.50-2.41-18.61%101879.69%
IBM220128C001220002022-01-21 1:24PM EST122.009.749.359.70-1.62-14.26%106078.08%
IBM220128C001230002022-01-21 12:55PM EST123.009.258.659.00-0.74-7.41%13977.91%
IBM220128C001240002022-01-21 2:01PM EST124.008.477.908.25+0.07+0.83%569076.37%
IBM220128C001250002022-01-21 3:56PM EST125.007.377.257.55-0.48-6.11%5124175.71%
IBM220128C001260002022-01-20 3:55PM EST126.007.516.606.85+0.58+8.37%111674.56%
IBM220128C001270002022-01-21 11:59AM EST127.006.605.706.40-0.60-8.33%712873.00%
IBM220128C001280002022-01-21 2:52PM EST128.005.505.405.60-1.05-16.03%3913572.88%
IBM220128C001290002022-01-21 3:59PM EST129.005.104.855.10-0.70-12.07%21920672.66%
IBM220128C001300002022-01-21 3:59PM EST130.004.454.304.55-0.13-2.84%28242671.53%
IBM220128C001310002022-01-21 3:59PM EST131.004.053.804.05+0.25+6.58%22915170.68%
IBM220128C001320002022-01-21 3:55PM EST132.003.503.353.50+0.05+1.45%43730469.29%
IBM220128C001330002022-01-21 3:59PM EST133.003.052.883.10+0.14+4.81%21438568.36%
IBM220128C001340002022-01-21 3:57PM EST134.002.672.552.76+0.10+3.89%1,22233668.51%
IBM220128C001350002022-01-21 3:57PM EST135.002.322.192.400.00-5821,06767.72%
IBM220128C001360002022-01-21 3:32PM EST136.001.991.851.96+0.09+4.74%19739565.82%
IBM220128C001370002022-01-21 3:42PM EST137.001.681.541.65-0.04-2.33%23224464.65%
IBM220128C001380002022-01-21 3:56PM EST138.001.411.361.47-0.21-12.96%27044665.43%
IBM220128C001390002022-01-21 3:52PM EST139.001.111.141.25+0.09+8.82%14633364.92%
IBM220128C001400002022-01-21 3:59PM EST140.001.010.941.03+0.12+13.48%6931,89764.01%
IBM220128C001410002022-01-21 3:58PM EST141.000.840.790.88-0.14-14.29%5091,35663.97%
IBM220128C001420002022-01-21 3:58PM EST142.000.720.660.75-0.06-7.69%50750663.92%
IBM220128C001430002022-01-21 2:59PM EST143.000.510.550.61+0.03+6.25%1439863.48%
IBM220128C001440002022-01-21 3:56PM EST144.000.510.460.52+0.02+4.08%759663.62%
IBM220128C001450002022-01-21 3:55PM EST145.000.410.380.44-0.03-6.82%2031,68063.67%
IBM220128C001460002022-01-21 3:55PM EST146.000.330.310.38+0.02+6.45%2821963.87%
IBM220128C001470002022-01-21 2:49PM EST147.000.290.260.310.00-291663.77%
IBM220128C001480002022-01-21 2:31PM EST148.000.220.150.37-0.04-15.38%14265.14%
IBM220128C001490002022-01-21 3:36PM EST149.000.190.120.33-0.02-9.52%12065.72%
IBM220128C001500002022-01-21 3:58PM EST150.000.210.150.21+0.04+23.53%12156665.33%
IBM220128C001525002022-01-19 12:52PM EST152.500.150.050.410.00-11274.41%
IBM220128C001550002022-01-21 1:20PM EST155.000.080.020.29-0.01-11.11%918874.80%
IBM220128C001575002022-01-21 11:17AM EST157.500.080.000.000.00---25.00%
IBM220128C001600002022-01-21 3:36PM EST160.000.040.010.15-0.01-20.00%186777.15%
IBM220128C001700002022-01-19 9:32AM EST170.000.02-0.430.00--0125.10%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM220128P000950002022-01-21 2:59PM EST95.000.080.070.11+0.01+14.29%416112.11%
IBM220128P001000002022-01-21 3:59PM EST100.000.210.150.25+0.12+133.33%14235108.59%
IBM220128P001050002022-01-21 3:55PM EST105.000.300.170.44+0.17+130.77%345098.63%
IBM220128P001100002022-01-21 3:58PM EST110.000.470.460.50+0.27+135.00%24817189.16%
IBM220128P001110002022-01-21 3:58PM EST111.000.530.510.56+0.31+140.91%22787.60%
IBM220128P001120002022-01-21 3:58PM EST112.000.600.580.63+0.33+122.22%1376186.33%
IBM220128P001130002022-01-21 3:59PM EST113.000.670.640.71+0.39+139.29%155384.86%
IBM220128P001140002022-01-21 3:15PM EST114.000.690.720.80+0.32+86.49%104083.55%
IBM220128P001150002022-01-21 3:55PM EST115.000.910.810.90+0.51+127.50%1811,32282.23%
IBM220128P001160002022-01-21 3:55PM EST116.001.000.931.01+0.58+138.10%235581.15%
IBM220128P001170002022-01-21 3:57PM EST117.001.111.041.15+0.54+94.74%624680.03%
IBM220128P001180002022-01-21 3:58PM EST118.001.191.211.30+0.51+75.00%13116179.35%
IBM220128P001190002022-01-21 3:55PM EST119.001.381.351.46+0.70+102.94%664578.03%
IBM220128P001200002022-01-21 3:59PM EST120.001.591.581.61+0.85+114.86%1,8642,54977.22%
IBM220128P001210002022-01-21 3:57PM EST121.001.801.731.87+0.87+93.55%6531076.27%
IBM220128P001220002022-01-21 3:58PM EST122.002.041.952.11+0.83+68.60%17216275.39%
IBM220128P001230002022-01-21 3:58PM EST123.002.272.202.38+0.89+64.49%3131,92274.61%
IBM220128P001240002022-01-21 3:59PM EST124.002.552.492.66+1.17+84.78%11642773.83%
IBM220128P001250002022-01-21 3:58PM EST125.002.872.852.98+1.05+57.69%8602,30273.49%
IBM220128P001260002022-01-21 3:59PM EST126.003.153.103.35+1.37+76.97%38135472.17%
IBM220128P001270002022-01-21 3:57PM EST127.003.563.453.70+1.41+65.58%31131171.05%
IBM220128P001280002022-01-21 3:59PM EST128.003.924.004.10+1.16+42.03%45525871.34%
IBM220128P001290002022-01-21 3:59PM EST129.004.504.504.55+1.30+40.62%16927371.14%
IBM220128P001300002022-01-21 3:59PM EST130.004.904.755.00+1.32+36.87%5911,09468.51%
IBM220128P001310002022-01-21 3:51PM EST131.005.305.255.55+1.30+32.50%9621268.02%
IBM220128P001320002022-01-21 3:54PM EST132.005.935.706.10+1.88+46.42%17130266.60%
IBM220128P001330002022-01-21 3:10PM EST133.006.406.356.90+1.35+26.73%5528668.14%
IBM220128P001340002022-01-21 3:27PM EST134.007.006.907.25+2.25+47.37%9513664.80%
IBM220128P001350002022-01-21 3:47PM EST135.007.607.557.95+2.20+40.74%891,59164.45%
IBM220128P001360002022-01-21 11:46AM EST136.006.958.208.60+0.90+14.88%1817863.09%
IBM220128P001370002022-01-21 3:07PM EST137.008.758.909.35+2.11+31.78%3017862.40%
IBM220128P001380002022-01-21 2:26PM EST138.009.109.6510.10+1.70+22.97%547061.62%
IBM220128P001390002022-01-21 1:10PM EST139.009.8510.4011.30+1.70+20.86%647565.04%
IBM220128P001400002022-01-21 2:47PM EST140.0010.6211.0512.55+1.89+21.65%920067.77%
IBM220128P001410002022-01-21 11:46AM EST141.0010.6111.7513.20+2.16+25.56%164263.72%
IBM220128P001420002022-01-21 11:45AM EST142.0011.3512.3013.45+0.45+4.13%51666.46%
IBM220128P001430002022-01-05 12:34PM EST143.004.8513.6514.450.00--357.52%
IBM220128P001440002022-01-19 10:25AM EST144.0012.0014.5015.850.00-1364.80%
IBM220128P001450002022-01-19 9:45AM EST145.0012.2015.2016.800.00-10561.33%
IBM220128P001460002022-01-05 12:20PM EST146.007.0016.0517.750.00--559.47%
IBM220128P001470002022-01-06 12:08PM EST147.0013.1217.0518.800.00--163.28%
IBM220128P001500002021-12-13 12:06AM EST150.0025.990.000.000.00--00.00%