U.S. Markets close in 18 mins.

International Business Machines Corporation (IBM)

New York Stock Exchange Consolidated Issue - Nasdaq Real Time Price. Currency in USD
Add to watchlist
140.99+0.66 (+0.47%)
As of 3:42PM EDT. Market open.
People also watch
CSCOINTCORCLHPQWMT
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM170825C001300002017-07-21 11:48PM EDT130.0017.7515.7517.650.00-22182.13%
IBM170825C001350002017-08-22 3:23PM EDT135.005.306.006.100.00-3327.25%
IBM170825C001360002017-08-22 9:42AM EDT136.005.105.055.15+1.23+31.78%19625.88%
IBM170825C001380002017-08-22 1:22PM EDT138.002.673.103.20+0.37+16.09%513919.34%
IBM170825C001400002017-08-22 3:24PM EDT140.001.271.271.30+0.29+29.59%11484811.87%
IBM170825C001410002017-08-22 3:24PM EDT141.000.590.600.63+0.12+25.53%45283710.79%
IBM170825C001420002017-08-22 3:19PM EDT142.000.230.230.24+0.05+27.78%50838210.45%
IBM170825C001430002017-08-22 3:19PM EDT143.000.080.070.08+0.02+33.33%7740110.74%
IBM170825C001440002017-08-22 3:14PM EDT144.000.030.020.030.00-131,65611.72%
IBM170825C001450002017-08-22 3:03PM EDT145.000.010.000.02-0.01-50.00%8450513.67%
IBM170825C001460002017-08-18 3:23PM EDT146.000.030.000.04-0.07-70.00%1553018.56%
IBM170825C001470002017-08-22 9:30AM EDT147.000.010.000.03-0.01-50.00%1521820.51%
IBM170825C001480002017-08-16 12:34PM EDT148.000.040.000.040.00-1014624.22%
IBM170825C001490002017-08-18 11:08AM EDT149.000.010.000.04-0.04-80.00%106627.15%
IBM170825C001500002017-08-16 9:41AM EDT150.000.030.000.030.00-122928.52%
IBM170825C001525002017-08-16 10:27AM EDT152.500.020.000.030.00-142934.77%
IBM170825C001550002017-07-31 11:27AM EDT155.000.050.000.10-0.02-28.57%2523949.41%
IBM170825C001575002017-08-04 9:41AM EDT157.500.040.000.05-0.03-42.86%17650.39%
IBM170825C001600002017-08-07 9:33AM EDT160.000.020.000.04-0.01-33.33%155250.00%
IBM170825C001625002017-07-24 11:01AM EDT162.500.030.000.040.00-42355.47%
IBM170825C001650002017-08-17 9:38AM EDT165.000.020.000.030.00-34358.59%
IBM170825C001675002017-07-24 11:01AM EDT167.500.010.000.040.00-41065.63%
IBM170825C001700002017-08-17 9:38AM EDT170.000.010.000.010.00-325560.94%
IBM170825C001725002017-07-14 11:44PM EDT172.500.170.110.200.00-25098.63%
IBM170825C001750002017-08-14 9:30AM EDT175.000.120.000.030.00-1177.34%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM170825P001100002017-07-21 11:48PM EDT110.000.030.000.040.00-1192.19%
IBM170825P001150002017-08-18 11:56PM EDT115.000.020.000.030.00-1075.00%
IBM170825P001250002017-08-07 2:20PM EDT125.000.040.000.06-0.12-75.00%15851.17%
IBM170825P001290002017-08-22 3:23PM EDT129.000.030.000.030.00-101039.06%
IBM170825P001300002017-08-18 3:10PM EDT130.000.020.000.04+0.01+100.00%63637.89%
IBM170825P001310002017-08-11 10:46AM EDT131.000.300.060.26+0.20+200.00%2950.10%
IBM170825P001320002017-08-21 3:03PM EDT132.000.020.000.030.00-3830.47%
IBM170825P001330002017-08-21 3:16PM EDT133.000.030.010.030.00-213027.34%
IBM170825P001340002017-08-22 2:16PM EDT134.000.020.020.03-0.04-66.67%348724.22%
IBM170825P001350002017-08-22 1:43PM EDT135.000.030.010.03-0.03-50.00%1530621.29%
IBM170825P001360002017-08-22 1:29PM EDT136.000.040.020.03-0.05-55.56%514718.16%
IBM170825P001370002017-08-22 3:19PM EDT137.000.030.030.04-0.09-75.00%2721115.92%
IBM170825P001380002017-08-22 2:16PM EDT138.000.070.050.06-0.13-65.00%3025213.77%
IBM170825P001390002017-08-22 3:19PM EDT139.000.110.100.11-0.18-62.07%14629411.91%
IBM170825P001400002017-08-22 3:19PM EDT140.000.250.230.25-0.32-56.14%39340710.65%
IBM170825P001410002017-08-22 3:19PM EDT141.000.550.570.60-0.60-52.17%1731,51010.11%
IBM170825P001420002017-08-22 12:03PM EDT142.001.701.121.17-0.10-5.56%244858.72%
IBM170825P001430002017-08-22 9:43AM EDT143.002.061.942.00-0.86-29.45%21420.00%
IBM170825P001440002017-08-22 11:21AM EDT144.003.412.892.97-0.77-18.42%21270.00%
IBM170825P001450002017-08-22 10:00AM EDT145.004.033.904.00-0.73-15.34%1760.00%
IBM170825P001460002017-08-21 3:38PM EDT146.005.804.905.000.00-8840.00%
IBM170825P001470002017-08-21 9:36AM EDT147.007.745.906.000.00-1560.00%
IBM170825P001480002017-08-22 10:20AM EDT148.006.986.907.00-0.84-10.74%1330.00%
IBM170825P001490002017-08-16 12:44PM EDT149.006.258.6011.500.00-13583.79%
IBM170825P001500002017-08-16 10:41AM EDT150.007.579.8512.000.00-105386.16%
IBM170825P001525002017-08-11 10:58AM EDT152.5010.948.5012.75+0.26+2.43%51582.23%
IBM170825P001550002017-07-31 12:49PM EDT155.0011.9711.2513.25-0.26-2.13%3190.00%
IBM170825P001575002017-07-21 11:48PM EDT157.5010.2011.3012.650.00-3100.00%
IBM170825P001600002017-08-01 1:27PM EDT160.0016.1714.4018.550.00-780.00%
IBM170825P001650002017-07-28 10:39AM EDT165.0020.9519.9524.20+7.61+57.05%1683.40%