U.S. Markets close in 3 hrs 36 mins

International Business Machines Corporation (IBM)

New York Stock Exchange Consolidated Issue - Nasdaq Real Time Price. Currency in USD
Add to watchlist
142.3282+1.3182 (+0.9348%)
As of 12:23PM 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 EDT130.0017.7515.7517.650.00-22188.38%
IBM170825C001350002017-08-23 11:56AM EDT135.007.307.257.350.00-5327.74%
IBM170825C001360002017-08-23 9:56AM EDT136.006.456.206.35+1.35+26.47%351924.22%
IBM170825C001370002017-08-23 11:56AM EDT137.004.105.255.350.00-393920.90%
IBM170825C001380002017-08-23 9:56AM EDT138.004.454.254.35+1.78+66.67%305517.58%
IBM170825C001400002017-08-23 12:05PM EDT140.002.362.322.40+1.03+77.44%4383313.58%
IBM170825C001410002017-08-23 12:01PM EDT141.001.481.481.54+0.85+134.92%35599513.23%
IBM170825C001420002017-08-23 12:05PM EDT142.000.760.770.80+0.53+230.43%59981512.11%
IBM170825C001430002017-08-23 11:57AM EDT143.000.370.290.32+0.30+428.57%1,58444111.57%
IBM170825C001440002017-08-23 11:54AM EDT144.000.120.100.11+0.09+300.00%1,4681,66011.91%
IBM170825C001450002017-08-23 11:26AM EDT145.000.050.020.04+0.04+400.00%29047612.89%
IBM170825C001460002017-08-23 9:54AM EDT146.000.010.000.03-0.02-66.67%453715.63%
IBM170825C001470002017-08-23 11:35AM EDT147.000.030.000.03+0.02+200.00%121119.14%
IBM170825C001480002017-08-23 9:55AM EDT148.000.010.000.06-0.03-75.00%1014625.20%
IBM170825C001490002017-08-18 11:08AM EDT149.000.010.000.04-0.04-80.00%106626.76%
IBM170825C001500002017-08-16 9:41AM EDT150.000.030.000.030.00-122928.52%
IBM170825C001525002017-08-16 10:27AM EDT152.500.020.000.030.00-142935.94%
IBM170825C001550002017-07-31 11:27AM EDT155.000.050.000.10-0.02-28.57%2523952.15%
IBM170825C001575002017-08-04 9:41AM EDT157.500.040.000.05-0.03-42.86%17653.71%
IBM170825C001600002017-08-07 9:33AM EDT160.000.020.000.04-0.01-33.33%155253.91%
IBM170825C001625002017-07-24 11:01AM EDT162.500.030.000.040.00-42360.16%
IBM170825C001650002017-08-17 9:38AM EDT165.000.020.000.030.00-34364.06%
IBM170825C001675002017-07-24 11:01AM EDT167.500.010.000.040.00-41071.88%
IBM170825C001700002017-08-17 9:38AM EDT170.000.010.000.010.00-325567.19%
IBM170825C001725002017-07-14 11:44PM EDT172.500.170.110.200.00-250109.38%
IBM170825C001750002017-08-14 9:30AM EDT175.000.120.000.030.00-1185.94%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM170825P001100002017-07-21 11:48PM EDT110.000.030.000.040.00-11110.94%
IBM170825P001150002017-08-18 11:56PM EDT115.000.020.000.030.00-1090.63%
IBM170825P001250002017-08-07 2:20PM EDT125.000.040.000.06-0.12-75.00%15862.89%
IBM170825P001290002017-08-23 11:57AM EDT129.000.030.000.030.00-101049.22%
IBM170825P001300002017-08-18 3:10PM EDT130.000.020.000.04+0.01+100.00%63648.05%
IBM170825P001310002017-08-11 10:46AM EDT131.000.300.060.26+0.20+200.00%2956.84%
IBM170825P001320002017-08-21 3:03PM EDT132.000.020.000.020.00-3837.11%
IBM170825P001330002017-08-21 3:16PM EDT133.000.030.010.020.00-213033.59%
IBM170825P001340002017-08-23 11:12AM EDT134.000.030.020.03+0.01+50.00%2748432.42%
IBM170825P001350002017-08-23 10:24AM EDT135.000.020.010.03-0.01-33.33%529128.91%
IBM170825P001360002017-08-23 10:57AM EDT136.000.030.020.03-0.01-25.00%114325.39%
IBM170825P001370002017-08-23 10:45AM EDT137.000.030.020.030.00-121922.07%
IBM170825P001380002017-08-23 10:54AM EDT138.000.040.020.04-0.03-42.86%1325619.53%
IBM170825P001390002017-08-23 11:30AM EDT139.000.050.040.05-0.06-54.55%3732516.41%
IBM170825P001400002017-08-23 12:03PM EDT140.000.100.080.11-0.15-60.00%9054815.24%
IBM170825P001410002017-08-23 11:46AM EDT141.000.190.200.22-0.39-67.24%941,51613.48%
IBM170825P001420002017-08-23 11:42AM EDT142.000.470.480.51-1.23-72.35%25448412.84%
IBM170825P001430002017-08-23 11:47AM EDT143.000.951.031.08-1.11-53.88%18014213.43%
IBM170825P001440002017-08-23 12:05PM EDT144.001.831.821.88-1.58-46.33%49112514.94%
IBM170825P001450002017-08-23 10:33AM EDT145.002.412.732.80-1.62-40.20%875417.24%
IBM170825P001460002017-08-23 10:57AM EDT146.003.103.653.80-2.70-46.55%141521.58%
IBM170825P001470002017-08-21 9:36AM EDT147.007.744.704.800.00-13025.78%
IBM170825P001480002017-08-22 10:20AM EDT148.006.985.655.750.00-1426.66%
IBM170825P001490002017-08-16 12:44PM EDT149.006.258.6011.500.00-135116.75%
IBM170825P001500002017-08-16 10:41AM EDT150.007.579.8512.000.00-1053120.56%
IBM170825P001525002017-08-11 10:58AM EDT152.5010.948.5012.75+0.26+2.43%51562.60%
IBM170825P001550002017-07-31 12:49PM EDT155.0011.9711.2513.25-0.26-2.13%31977.83%
IBM170825P001575002017-07-21 11:48PM EDT157.5010.2011.3012.650.00-3100.00%
IBM170825P001600002017-08-01 1:27PM EDT160.0016.1714.4018.550.00-78109.57%
IBM170825P001650002017-07-28 10:39AM EDT165.0020.9519.9524.20+7.61+57.05%16152.05%