New Zealand markets closed

International Business Machines Corporation (IBM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
166.29+1.60 (+0.97%)
As of 01:07PM EDT. Market open.
In the money
Show:ListStraddle
Strike:180.00
Callsfor3 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM240503C001800002024-05-03 9:33AM EDT2024-05-030.030.000.010.00-483756.25%
IBM240510C001800002024-05-03 11:29AM EDT2024-05-100.150.020.04+0.13+650.00%1111325.20%
IBM240517C001800002024-05-03 12:39PM EDT2024-05-170.080.050.08+0.02+33.33%742,78820.61%
IBM240524C001800002024-05-02 3:28PM EDT2024-05-240.110.110.18-0.02-15.38%177719.73%
IBM240531C001800002024-05-03 12:03PM EDT2024-05-310.250.210.25+0.11+78.57%2013618.46%
IBM240607C001800002024-05-03 11:04AM EDT2024-06-070.300.310.39+0.11+57.89%24518.38%
IBM240621C001800002024-05-03 12:34PM EDT2024-06-210.590.560.60+0.16+37.21%5232,14917.51%
IBM240719C001800002024-05-03 12:49PM EDT2024-07-191.251.251.30+0.26+26.26%5751,59117.93%
IBM240920C001800002024-05-03 12:22PM EDT2024-09-204.003.954.05+0.50+14.29%491,07021.80%
IBM241018C001800002024-05-03 12:03PM EDT2024-10-184.864.854.95+0.46+10.45%2021722.15%
IBM250117C001800002024-05-03 12:48PM EDT2025-01-177.857.807.95+0.58+7.98%4202,30823.59%
IBM250321C001800002024-05-01 2:55PM EDT2025-03-219.609.409.700.00-514824.07%
IBM250620C001800002024-05-02 10:01AM EDT2025-06-2010.5011.6511.900.00-225724.44%
IBM260116C001800002024-04-30 11:49AM EDT2026-01-1616.1115.4016.200.00-123224.90%
Putsfor3 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM240503P001800002024-05-03 12:20PM EDT2024-05-0313.5813.0515.10-1.70-11.13%34108.89%
IBM240510P001800002024-05-03 11:15AM EDT2024-05-1015.9214.8015.25-1.06-6.24%116456.32%
IBM240517P001800002024-05-03 12:15PM EDT2024-05-1715.0214.8515.10-2.07-12.11%182,33841.97%
IBM240524P001800002024-04-29 3:49PM EDT2024-05-2416.4514.6515.20+1.27+8.37%18235.55%
IBM240531P001800002024-05-01 10:32AM EDT2024-05-3116.6314.6515.450.00-24732.86%
IBM240607P001800002024-04-26 12:35PM EDT2024-06-0714.7714.7015.600.00-1230.48%
IBM240621P001800002024-05-02 2:54PM EDT2024-06-2117.0014.9015.300.00-122,12924.18%
IBM240719P001800002024-05-02 2:42PM EDT2024-07-1917.4515.1515.700.00-770721.16%
IBM240920P001800002024-05-02 3:56PM EDT2024-09-2019.1017.3517.750.00-51,22921.80%
IBM241018P001800002024-04-30 9:54AM EDT2024-10-1819.1017.8018.100.00-21,04820.80%
IBM250117P001800002024-05-02 3:04PM EDT2025-01-1721.6320.0520.400.00-757221.25%
IBM250321P001800002024-05-02 3:23PM EDT2025-03-2122.7820.6022.700.00-215122.93%
IBM250620P001800002024-05-02 9:36AM EDT2025-06-2024.9023.1024.150.00-49322.37%
IBM260116P001800002024-05-02 10:24AM EDT2026-01-1628.0526.3026.750.00-878621.27%