New Zealand markets close in 3 hours 19 minutes

International Business Machines Corporation (IBM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
134.73-0.57 (-0.42%)
At close: 04:00PM EST
134.34 -0.39 (-0.29%)
After hours: 07:40PM EST
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM230203C001000002023-01-27 10:57AM EST100.0034.2734.3535.050.00-23188.09%
IBM230203C001050002023-01-25 3:43PM EST105.0035.9029.4530.000.00--1156.84%
IBM230203C001100002023-01-31 12:05PM EST110.0023.9024.2525.00-1.85-7.18%44132.03%
IBM230203C001150002023-01-26 10:54AM EST115.0019.3519.3520.000.00--1107.81%
IBM230203C001180002023-01-26 2:18PM EST118.0016.6516.4517.100.00--468.36%
IBM230203C001220002023-01-27 11:10AM EST122.0012.1512.5513.050.00-1157.03%
IBM230203C001250002023-01-26 11:05AM EST125.008.899.6010.050.00--1562.60%
IBM230203C001260002023-01-25 1:55PM EST126.0015.108.459.050.00--1057.52%
IBM230203C001270002023-01-31 2:26PM EST127.007.517.658.05-1.44-16.09%481852.44%
IBM230203C001280002023-01-30 9:51AM EST128.007.356.507.100.00-32549.41%
IBM230203C001290002023-01-31 3:11PM EST129.005.905.556.10-0.40-6.35%55244.04%
IBM230203C001300002023-01-31 3:50PM EST130.004.604.855.05-0.75-14.02%1182,51036.77%
IBM230203C001310002023-01-31 12:05PM EST131.003.303.954.10-1.35-29.03%148032.91%
IBM230203C001320002023-01-31 12:43PM EST132.002.633.103.25-0.87-24.86%999431.25%
IBM230203C001330002023-01-31 1:16PM EST133.001.832.282.48-0.97-34.64%18042530.03%
IBM230203C001340002023-01-31 3:46PM EST134.001.381.641.78-0.75-35.21%5341,38728.49%
IBM230203C001350002023-01-31 3:57PM EST135.001.111.111.18-0.53-32.32%7181,42026.86%
IBM230203C001360002023-01-31 3:59PM EST136.000.730.690.77-0.33-31.13%6231,37526.71%
IBM230203C001370002023-01-31 3:57PM EST137.000.410.400.46-0.24-36.92%2651,09326.22%
IBM230203C001380002023-01-31 3:51PM EST138.000.240.200.24-0.18-42.86%3211,10625.34%
IBM230203C001390002023-01-31 3:57PM EST139.000.110.110.14-0.11-50.00%4221,42525.98%
IBM230203C001400002023-01-31 3:55PM EST140.000.050.050.06-0.09-64.29%6431,65925.20%
IBM230203C001410002023-01-31 2:42PM EST141.000.030.020.04-0.07-70.00%3089826.76%
IBM230203C001420002023-01-31 2:47PM EST142.000.030.010.03-0.01-25.00%9679928.91%
IBM230203C001430002023-01-31 12:26PM EST143.000.020.000.03-0.01-33.33%8555132.03%
IBM230203C001440002023-01-31 9:46AM EST144.000.010.000.02-0.02-66.67%559733.20%
IBM230203C001450002023-01-31 10:55AM EST145.000.010.000.02-0.01-50.00%730335.94%
IBM230203C001460002023-01-31 11:46AM EST146.000.010.000.01-0.01-50.00%554,71135.94%
IBM230203C001470002023-01-31 11:47AM EST147.000.010.000.03-0.01-50.00%5429244.14%
IBM230203C001480002023-01-31 2:04PM EST148.000.010.000.03-0.01-50.00%1128147.27%
IBM230203C001490002023-01-31 11:52AM EST149.000.020.000.030.00-679450.00%
IBM230203C001500002023-01-31 11:37AM EST150.000.010.000.010.00-17,06846.09%
IBM230203C001525002023-01-31 3:16PM EST152.500.010.000.030.00-433954.69%
IBM230203C001550002023-01-31 3:53PM EST155.000.010.000.010.00-260854.69%
IBM230203C001575002023-01-31 3:49PM EST157.500.010.000.010.00-123059.38%
IBM230203C001600002023-01-26 9:30AM EST160.000.110.000.030.00-148873.44%
IBM230203C001625002023-01-23 1:29PM EST162.500.040.000.030.00-102479.69%
IBM230203C001650002023-01-24 3:27PM EST165.000.040.000.030.00-12584.38%
IBM230203C001675002023-01-25 3:59PM EST167.500.030.000.990.00-68151.47%
IBM230203C001725002023-01-17 3:07PM EST172.500.050.000.110.00--1117.19%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM230203P000900002023-01-25 10:30AM EST90.000.010.000.110.00--5187.50%
IBM230203P000950002023-01-10 2:13PM EST95.000.020.000.540.00--12208.59%
IBM230203P001050002023-01-18 10:34AM EST105.000.020.000.060.00--3113.28%
IBM230203P001100002023-01-27 10:47AM EST110.000.010.000.060.00-615893.75%
IBM230203P001150002023-01-26 1:19PM EST115.000.020.000.030.00-23869.53%
IBM230203P001170002023-01-25 3:26PM EST117.000.050.000.030.00--1362.50%
IBM230203P001180002023-01-27 3:17PM EST118.000.020.000.030.00-15010159.38%
IBM230203P001190002023-01-26 11:27AM EST119.000.040.000.030.00--24156.25%
IBM230203P001200002023-01-26 1:55PM EST120.000.010.000.010.00-7010450.00%
IBM230203P001210002023-01-31 12:57PM EST121.000.010.000.03-0.01-50.00%14553.91%
IBM230203P001220002023-01-31 10:32AM EST122.000.010.000.020.00-110447.66%
IBM230203P001230002023-01-31 11:51AM EST123.000.010.000.020.00-120944.14%
IBM230203P001240002023-01-31 12:57PM EST124.000.010.000.020.00-427240.63%
IBM230203P001250002023-01-31 2:54PM EST125.000.020.010.020.00-3661337.11%
IBM230203P001260002023-01-31 3:22PM EST126.000.030.010.030.00-214235.94%
IBM230203P001270002023-01-31 3:55PM EST127.000.030.020.030.00-7725632.03%
IBM230203P001280002023-01-31 2:34PM EST128.000.060.040.05+0.02+50.00%8938731.06%
IBM230203P001290002023-01-31 3:51PM EST129.000.090.070.080.00-903,39229.69%
IBM230203P001300002023-01-31 3:57PM EST130.000.130.100.17-0.02-13.33%20396930.57%
IBM230203P001310002023-01-31 3:45PM EST131.000.310.190.26+0.09+40.91%2442,04829.20%
IBM230203P001320002023-01-31 3:51PM EST132.000.430.330.43+0.05+13.16%4324,02328.81%
IBM230203P001330002023-01-31 3:27PM EST133.000.880.550.63+0.30+51.72%52575427.25%
IBM230203P001340002023-01-31 3:57PM EST134.000.900.820.92-0.01-1.10%1,2861,80825.73%
IBM230203P001350002023-01-31 3:55PM EST135.001.421.251.39+0.14+10.94%2311,37925.64%
IBM230203P001360002023-01-31 3:57PM EST136.001.981.812.00+0.15+8.20%491,46825.83%
IBM230203P001370002023-01-31 3:51PM EST137.002.982.442.84+0.60+25.21%1251,27929.05%
IBM230203P001380002023-01-31 3:21PM EST138.004.203.303.55+1.00+31.25%4230526.71%
IBM230203P001390002023-01-31 3:26PM EST139.005.124.054.50+0.94+22.49%35,65229.88%
IBM230203P001400002023-01-31 1:41PM EST140.005.705.155.60+1.04+22.32%1652238.53%
IBM230203P001410002023-01-31 10:31AM EST141.006.406.056.35+0.30+4.92%221,56330.47%
IBM230203P001420002023-01-30 1:59PM EST142.006.677.057.400.00-282,46837.89%
IBM230203P001430002023-01-31 10:03AM EST143.008.608.058.90+0.75+9.55%41063.77%
IBM230203P001440002023-01-25 2:12PM EST144.005.309.059.500.00-27051.76%
IBM230203P001450002023-01-30 3:17PM EST145.009.8010.0510.500.00-10055.76%
IBM230203P001460002023-01-31 3:26PM EST146.0012.0711.0511.45+3.27+37.16%1156.54%
IBM230203P001470002023-01-26 3:27PM EST147.0011.6112.0512.650.00-2051.56%
IBM230203P001480002023-01-25 2:16PM EST148.008.0513.0513.750.00-3059.96%
IBM230203P001490002023-01-30 3:42PM EST149.0013.8014.0514.650.00-4058.20%
IBM230203P001500002023-01-31 1:30PM EST150.0015.9515.1015.85+1.25+8.50%4072.85%
IBM230203P001525002023-01-23 12:47PM EST152.5011.0517.5518.150.00-13068.95%
IBM230203P001550002023-01-30 3:20PM EST155.0019.8020.0520.800.00-10085.35%
IBM230203P001575002023-01-24 10:15AM EST157.5015.8522.5523.250.00-1090.43%
IBM230203P001600002023-01-26 9:32AM EST160.0023.5025.0026.250.00-10117.77%
IBM230203P001625002023-01-25 11:19AM EST162.5022.1627.4528.600.00--0117.97%
IBM230203P001650002023-01-25 11:19AM EST165.0024.6630.0030.600.00--091.41%