IBM - International Business Machines Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM190418C000750002019-02-25 2:23PM EDT75.0065.1866.0070.550.00-331,049.41%
IBM190418C000800002019-02-06 2:54PM EDT80.0056.3461.0565.600.00-4920966.41%
IBM190418C000850002019-02-06 2:57PM EDT85.0051.3656.0060.500.00-1530877.93%
IBM190418C000950002019-04-18 10:34AM EDT95.0044.4043.7544.95+3.05+7.38%55372.27%
IBM190418C001000002019-04-16 3:17PM EDT100.0045.0338.6040.100.00-545362.50%
IBM190418C001050002019-04-17 2:13PM EDT105.0033.7533.6534.950.00-26287.11%
IBM190418C001100002019-04-17 11:54AM EDT110.0030.5028.6529.950.00-354246.88%
IBM190418C001150002019-04-18 9:49AM EDT115.0024.6023.8024.95+1.09+4.64%1193207.81%
IBM190418C001200002019-04-17 3:55PM EDT120.0019.0818.7019.950.00-53550169.14%
IBM190418C001250002019-04-18 10:04AM EDT125.0014.7214.7514.90+0.39+2.72%352,601109.77%
IBM190418C001290002019-04-17 10:29AM EDT129.0012.159.8010.950.00-210100.78%
IBM190418C001300002019-04-18 10:29AM EDT130.009.909.859.95+0.81+8.91%4530,66987.50%
IBM190418C001320002019-04-17 9:42AM EDT132.005.707.608.000.00-26526858.20%
IBM190418C001330002019-04-18 10:18AM EDT133.006.896.556.95-1.31-15.98%74369.73%
IBM190418C001340002019-04-17 10:02AM EDT134.003.955.755.950.00-133752.15%
IBM190418C001350002019-04-18 10:29AM EDT135.004.904.754.95+0.60+13.95%1437,90453.42%
IBM190418C001360002019-04-18 9:44AM EDT136.003.453.803.95+0.20+6.15%1240945.02%
IBM190418C001380002019-04-18 10:32AM EDT138.001.881.821.96+0.32+20.51%5141827.54%
IBM190418C001390002019-04-18 10:27AM EDT139.000.970.941.01+0.12+14.12%13591019.14%
IBM190418C001400002019-04-18 10:39AM EDT140.000.300.290.31-0.08-21.05%60611,91914.50%
IBM190418C001410002019-04-18 10:24AM EDT141.000.060.050.07-0.10-62.50%1521,41714.94%
IBM190418C001420002019-04-18 9:57AM EDT142.000.030.020.03-0.06-66.67%701,41618.75%
IBM190418C001430002019-04-18 10:24AM EDT143.000.010.010.03-0.07-87.50%151,13925.00%
IBM190418C001440002019-04-18 10:08AM EDT144.000.010.010.02-0.03-75.00%551,86328.91%
IBM190418C001450002019-04-18 10:33AM EDT145.000.020.010.02-0.01-33.33%1438,22334.38%
IBM190418C001470002019-04-18 10:11AM EDT147.000.010.000.02-0.01-50.00%1692545.31%
IBM190418C001480002019-04-18 10:33AM EDT148.000.010.000.01-0.01-50.00%131,23146.09%
IBM190418C001500002019-04-18 10:15AM EDT150.000.010.000.01-0.01-50.00%547,15651.56%
IBM190418C001525002019-04-18 10:28AM EDT152.500.020.000.01+0.01+100.00%673,85362.50%
IBM190418C001550002019-04-18 10:28AM EDT155.000.010.000.010.00-164,47071.88%
IBM190418C001575002019-04-18 10:12AM EDT157.500.010.000.010.00-562,55381.25%
IBM190418C001600002019-04-17 1:44PM EDT160.000.010.000.010.00-542,76990.63%
IBM190418C001650002019-04-17 12:21PM EDT165.000.010.000.010.00-5631109.38%
IBM190418C001700002019-04-17 9:53AM EDT170.000.010.000.010.00-8219128.13%
IBM190418C001750002019-04-17 10:31AM EDT175.000.010.000.010.00-1519143.75%
IBM190418C001800002019-04-15 10:32AM EDT180.000.010.000.010.00-9165162.50%
IBM190418C001850002019-01-30 4:55PM EDT185.000.040.000.050.00-599206.25%
IBM190418C001900002019-04-12 10:39AM EDT190.000.010.000.010.00-1775193.75%
IBM190418C001950002019-01-31 1:18PM EDT195.000.020.000.050.00-7083239.06%
IBM190418C002000002019-02-13 1:20PM EDT200.000.090.000.050.00-035256.25%
IBM190418C002050002019-02-13 1:20PM EDT205.000.150.000.050.00-028270.31%
IBM190418C002150002019-04-15 9:53AM EDT215.000.050.000.120.00-313329.69%
PutsforApril 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM190418P000750002019-04-15 9:53AM EDT75.000.030.000.120.00-3382484.38%
IBM190418P000800002019-04-08 9:31AM EDT80.000.010.000.010.00-253,215337.50%
IBM190418P000850002019-04-08 9:31AM EDT85.000.010.000.010.00-39103312.50%
IBM190418P000900002019-04-08 9:31AM EDT90.000.010.000.010.00-251,088275.00%
IBM190418P000950002019-04-08 9:31AM EDT95.000.010.000.010.00-10601243.75%
IBM190418P001000002019-04-03 10:59AM EDT100.000.020.000.010.00-41,655212.50%
IBM190418P001050002019-04-17 2:39PM EDT105.000.010.000.010.00-2834181.25%
IBM190418P001100002019-04-17 2:39PM EDT110.000.040.000.010.00-42,216156.25%
IBM190418P001150002019-04-17 3:43PM EDT115.000.030.000.01+0.02+200.00%12,898131.25%
IBM190418P001200002019-04-18 10:21AM EDT120.000.010.000.010.00-117,995103.13%
IBM190418P001250002019-04-17 3:47PM EDT125.000.010.000.010.00-4334,08578.13%
IBM190418P001260002019-04-17 9:40AM EDT126.000.100.000.010.00-3223571.88%
IBM190418P001270002019-04-17 2:22PM EDT127.000.010.000.010.00-249368.75%
IBM190418P001280002019-04-17 3:59PM EDT128.000.030.000.01+0.01+50.00%166862.50%
IBM190418P001290002019-04-18 10:25AM EDT129.000.010.000.01-0.01-50.00%2201,91857.81%
IBM190418P001300002019-04-18 10:38AM EDT130.000.010.010.03-0.03-75.00%979,67962.50%
IBM190418P001310002019-04-18 10:40AM EDT131.000.010.010.02-0.02-66.67%811,38454.69%
IBM190418P001320002019-04-18 10:31AM EDT132.000.030.010.03-0.01-25.00%571,02650.78%
IBM190418P001330002019-04-18 10:25AM EDT133.000.030.010.03-0.03-50.00%141,75047.66%
IBM190418P001350002019-04-18 10:24AM EDT135.000.020.020.03-0.08-80.00%2168,52235.16%
IBM190418P001360002019-04-18 10:38AM EDT136.000.020.010.03-0.10-83.33%922,50828.91%
IBM190418P001370002019-04-18 10:36AM EDT137.000.020.020.03-0.20-90.91%3611,84022.27%
IBM190418P001390002019-04-18 10:33AM EDT139.000.120.100.12-0.63-84.00%8402,27013.18%
IBM190418P001400002019-04-18 10:39AM EDT140.000.420.420.46-0.86-67.19%88012,68210.94%
IBM190418P001410002019-04-18 10:28AM EDT141.001.231.151.25-0.81-39.71%1911,5866.25%
IBM190418P001420002019-04-18 10:33AM EDT142.002.172.102.22-0.78-26.44%791,2090.00%
IBM190418P001430002019-04-18 10:21AM EDT143.003.203.103.25-0.70-17.95%462,67412.50%
IBM190418P001440002019-04-18 10:39AM EDT144.004.134.054.20-0.82-16.57%161,5070.00%
IBM190418P001450002019-04-18 10:33AM EDT145.005.155.105.25-0.81-13.59%321,70112.50%
IBM190418P001460002019-04-17 1:37PM EDT146.006.296.056.250.00-3718625.00%
IBM190418P001480002019-04-17 12:31PM EDT148.007.517.708.250.00-7110125.00%
IBM190418P001490002019-04-17 3:43PM EDT149.009.788.159.200.00-19190.00%
IBM190418P001500002019-04-17 3:03PM EDT150.0010.559.6510.25-0.10-0.94%135425.00%
IBM190418P001550002019-04-17 11:14AM EDT155.0014.0014.2515.250.00-33150.00%
IBM190418P001600002019-04-17 11:01AM EDT160.0019.2419.6020.450.00-320149.61%
IBM190418P001650002019-03-04 2:39PM EDT165.0027.5419.7024.000.00-100.00%
IBM190418P001700002019-02-13 1:21PM EDT170.0046.8524.8028.800.00-000.00%
IBM190418P001750002019-04-17 10:14AM EDT175.0034.7334.2035.200.00-300.00%
IBM190418P001800002019-02-13 3:13PM EDT180.0042.9034.5539.100.00-300.00%
IBM190418P001850002019-02-08 1:13PM EDT185.0052.1039.5544.100.00-100.00%
IBM190418P001900002019-04-17 1:01PM EDT190.0049.8049.3050.200.00-110.00%