New Zealand markets closed

International Business Machines Corporation (IBM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
165.71+1.02 (+0.62%)
At close: 04:00PM EDT
166.28 +0.57 (+0.34%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Strike:190.00
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM240510C001900002024-05-03 1:47PM EDT2024-05-100.010.000.02-0.13-92.86%316639.84%
IBM240517C001900002024-05-03 3:59PM EDT2024-05-170.030.030.040.00-835,82930.47%
IBM240524C001900002024-05-03 1:04PM EDT2024-05-240.040.010.18+0.03+300.00%616031.30%
IBM240531C001900002024-04-30 3:51PM EDT2024-05-310.030.020.220.00-17828.13%
IBM240607C001900002024-04-25 11:43AM EDT2024-06-070.760.020.450.00--129.10%
IBM240621C001900002024-05-03 2:50PM EDT2024-06-210.150.130.18-0.02-11.76%1291,61420.51%
IBM240719C001900002024-05-03 2:13PM EDT2024-07-190.350.320.37+0.04+12.90%412,05118.80%
IBM240920C001900002024-05-03 1:57PM EDT2024-09-201.941.781.87+0.14+7.78%852,05021.51%
IBM241018C001900002024-05-03 1:09PM EDT2024-10-182.582.392.47+0.34+15.18%4140121.66%
IBM250117C001900002024-05-03 3:08PM EDT2025-01-174.904.654.80+0.30+6.52%291,08522.89%
IBM250321C001900002024-05-02 2:46PM EDT2025-03-216.006.156.350.00-1826323.44%
IBM250620C001900002024-05-02 9:59AM EDT2025-06-207.658.208.400.00-6232723.94%
IBM260116C001900002024-05-03 3:27PM EDT2026-01-1612.0011.1512.30+0.05+0.42%351024.27%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM240510P001900002024-04-30 12:02PM EDT2024-05-1025.7524.7026.550.00-11686.40%
IBM240517P001900002024-05-03 3:42PM EDT2024-05-1725.5524.4526.40-2.07-7.49%42,58858.23%
IBM240524P001900002024-05-03 2:20PM EDT2024-05-2425.4824.9026.40+1.58+6.61%1750.17%
IBM240531P001900002024-04-29 3:49PM EDT2024-05-3125.0024.8526.700.00-11552.59%
IBM240621P001900002024-05-02 2:36PM EDT2024-06-2127.2525.1026.200.00-1767036.65%
IBM240719P001900002024-05-02 11:32AM EDT2024-07-1927.8024.9526.250.00-191,03429.49%
IBM240920P001900002024-04-29 10:38AM EDT2024-09-2025.1525.8027.450.00-41,36926.09%
IBM241018P001900002024-04-23 12:50PM EDT2024-10-1815.1025.6526.750.00-1029321.65%
IBM250117P001900002024-05-01 1:44PM EDT2025-01-1728.1527.6029.200.00-396223.15%
IBM250321P001900002024-04-30 9:31AM EDT2025-03-2128.6327.2029.450.00-1011821.25%
IBM250620P001900002024-04-23 2:08PM EDT2025-06-2022.9530.2032.850.00-48824.22%
IBM260116P001900002024-05-03 3:54PM EDT2026-01-1633.2930.6533.75+0.64+1.96%38920.85%