U.S. Markets close in 2 hrs 12 mins

International Business Machines Corporation (IBM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
144.73+0.18 (+0.12%)
As of 1:48PM EDT. Market open.
People also watch
CSCOINTCORCLHPQWMT
In The Money
Show:ListStraddle
CallsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM170922C001250002017-09-15 11:55PM EDT125.0019.9018.5022.400.00-22108.94%
IBM170922C001280002017-08-18 11:56PM EDT128.0015.6211.6513.150.00-110.00%
IBM170922C001310002017-08-25 11:58PM EDT131.009.7012.7513.450.00-110.00%
IBM170922C001330002017-09-15 11:55PM EDT133.0011.9511.8013.500.00-2279.10%
IBM170922C001340002017-09-15 11:55PM EDT134.0010.6010.7511.350.00-5054.30%
IBM170922C001350002017-08-18 11:56PM EDT135.008.255.706.100.00-10100.00%
IBM170922C001360002017-09-01 11:46PM EDT136.008.288.209.300.00-5054.83%
IBM170922C001380002017-09-15 3:48PM EDT138.007.006.457.35+3.36+92.31%3947.12%
IBM170922C001390002017-09-18 10:56AM EDT139.005.985.505.600.00-1140.00%
IBM170922C001400002017-09-18 10:17AM EDT140.005.324.554.650.00-1480.00%
IBM170922C001410002017-09-19 9:43AM EDT141.003.663.553.65-0.38-9.41%42580.00%
IBM170922C001420002017-09-19 11:41AM EDT142.002.642.612.68-0.36-12.00%131800.00%
IBM170922C001430002017-09-19 11:30AM EDT143.001.611.701.77-0.24-12.97%201527.91%
IBM170922C001440002017-09-19 1:14PM EDT144.000.950.940.99-0.15-13.64%681619.13%
IBM170922C001450002017-09-19 1:18PM EDT145.000.430.420.43-0.10-18.87%4737709.18%
IBM170922C001460002017-09-19 1:06PM EDT146.000.160.140.17-0.07-30.43%3628019.96%
IBM170922C001470002017-09-19 1:24PM EDT147.000.060.050.06-0.03-33.33%11996810.65%
IBM170922C001480002017-09-19 1:17PM EDT148.000.020.010.03-0.02-50.00%851,66012.11%
IBM170922C001490002017-09-19 10:06AM EDT149.000.010.000.03-0.01-50.00%1018715.04%
IBM170922C001500002017-09-19 10:19AM EDT150.000.010.000.04-0.01-50.00%831718.75%
IBM170922C001525002017-08-30 2:29PM EDT152.500.070.030.070.00-14528.42%
IBM170922C001550002017-09-18 12:16PM EDT155.000.030.000.030.00-5830.86%
PutsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM170922P001200002017-08-25 11:44PM EDT120.000.070.010.080.00-4479.30%
IBM170922P001250002017-08-11 5:06PM EDT125.000.240.220.440.00-1890.23%
IBM170922P001280002017-09-05 9:34AM EDT128.000.080.020.080.00-1855.66%
IBM170922P001290002017-08-11 5:06PM EDT129.000.390.310.460.00-424277.25%
IBM170922P001300002017-08-25 9:31AM EDT130.000.150.020.18-0.09-37.50%22755.47%
IBM170922P001310002017-09-14 2:44PM EDT131.000.010.000.030.00-15843.36%
IBM170922P001320002017-09-01 1:20PM EDT132.000.110.080.10-0.02-15.38%101148.83%
IBM170922P001330002017-09-05 9:31AM EDT133.000.140.080.140.00-273648.44%
IBM170922P001340002017-09-13 12:58PM EDT134.000.050.000.030.00-283434.57%
IBM170922P001350002017-09-18 12:14PM EDT135.000.010.000.030.00-79531.64%
IBM170922P001360002017-09-08 1:11PM EDT136.000.240.180.24-0.45-65.22%515642.97%
IBM170922P001370002017-09-15 2:03PM EDT137.000.020.000.07-0.06-75.00%27829.88%
IBM170922P001380002017-09-15 11:04AM EDT138.000.050.010.05+0.01+25.00%516725.00%
IBM170922P001390002017-09-19 10:51AM EDT139.000.020.010.020.00-2522718.75%
IBM170922P001400002017-09-19 10:48AM EDT140.000.030.010.03-0.01-25.00%149716.99%
IBM170922P001410002017-09-18 1:03PM EDT141.000.060.030.040.00-3114214.65%
IBM170922P001420002017-09-19 11:58AM EDT142.000.100.070.09-0.02-16.67%3528013.77%
IBM170922P001430002017-09-19 12:45PM EDT143.000.180.170.19-0.11-37.93%2337512.70%
IBM170922P001440002017-09-19 1:12PM EDT144.000.390.380.42-0.08-17.02%10535112.06%
IBM170922P001450002017-09-19 11:24AM EDT145.001.070.810.86+0.16+17.58%2852011.87%
IBM170922P001460002017-09-19 11:20AM EDT146.001.801.561.64+0.17+10.43%2320914.16%
IBM170922P001470002017-09-18 11:17AM EDT147.002.102.402.460.00-4011914.89%
IBM170922P001480002017-09-18 12:14PM EDT148.003.203.453.550.00-1921.53%
IBM170922P001490002017-09-18 1:27PM EDT149.004.234.404.500.00-205024.12%
IBM170922P001500002017-09-15 3:52PM EDT150.005.044.705.85-0.25-4.73%1737.79%
IBM170922P001550002017-09-18 10:53AM EDT155.009.9210.3510.600.00-2049.27%