U.S. Markets close in 6 hrs 22 mins

International Business Machines Corporation (IBM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
144.60+0.05 (+0.03%)
As of 9:38AM 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 EDT125.0019.9018.5022.400.00-22113.57%
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 EDT133.0011.9511.8013.500.00-2282.23%
IBM170922C001340002017-09-15 11:55PM EDT134.0010.6010.7511.350.00-5058.98%
IBM170922C001350002017-08-18 11:56PM EDT135.008.255.706.100.00-10100.00%
IBM170922C001360002017-09-01 11:46PM EDT136.008.288.209.300.00-5058.11%
IBM170922C001380002017-09-15 3:48PM EDT138.007.006.457.35+3.36+92.31%3949.95%
IBM170922C001390002017-09-18 10:56AM EDT139.005.980.000.000.00-1140.00%
IBM170922C001400002017-09-18 10:17AM EDT140.005.320.000.000.00-1480.00%
IBM170922C001410002017-09-18 9:39AM EDT141.004.040.000.000.00-182580.00%
IBM170922C001420002017-09-18 12:15PM EDT142.003.000.000.000.00-301800.00%
IBM170922C001430002017-09-18 1:55PM EDT143.001.850.000.000.00-41520.00%
IBM170922C001440002017-09-18 3:56PM EDT144.001.100.000.000.00-1131610.00%
IBM170922C001450002017-09-18 3:58PM EDT145.000.530.000.000.00-2837700.78%
IBM170922C001460002017-09-18 3:54PM EDT146.000.230.000.000.00-6578013.13%
IBM170922C001470002017-09-18 3:48PM EDT147.000.090.000.000.00-7699683.13%
IBM170922C001480002017-09-18 3:57PM EDT148.000.040.000.000.00-1581,6606.25%
IBM170922C001490002017-09-18 10:57AM EDT149.000.020.000.000.00-201876.25%
IBM170922C001500002017-09-15 3:59PM EDT150.000.020.010.04-0.04-66.67%12834919.14%
IBM170922C001525002017-08-30 2:29PM EDT152.500.070.030.070.00-14528.81%
IBM170922C001550002017-09-18 12:16PM EDT155.000.030.000.000.00-5812.50%
PutsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM170922P001200002017-08-25 11:44PM EDT120.000.070.010.080.00-4478.91%
IBM170922P001250002017-08-11 5:06PM EDT125.000.240.220.440.00-1889.75%
IBM170922P001280002017-09-05 9:34AM EDT128.000.080.020.080.00-1855.27%
IBM170922P001290002017-08-11 5:06PM EDT129.000.390.310.460.00-424276.76%
IBM170922P001300002017-08-25 9:31AM EDT130.000.150.020.18-0.09-37.50%22755.08%
IBM170922P001310002017-09-14 2:44PM EDT131.000.010.000.030.00-15842.97%
IBM170922P001320002017-09-01 1:20PM EDT132.000.110.080.10-0.02-15.38%101148.44%
IBM170922P001330002017-09-05 9:31AM EDT133.000.140.080.140.00-273648.05%
IBM170922P001340002017-09-13 12:58PM EDT134.000.050.000.030.00-283434.18%
IBM170922P001350002017-09-18 12:14PM EDT135.000.010.000.000.00-79512.50%
IBM170922P001360002017-09-08 1:11PM EDT136.000.240.180.24-0.45-65.22%515642.48%
IBM170922P001370002017-09-15 2:03PM EDT137.000.020.000.07-0.06-75.00%27829.49%
IBM170922P001380002017-09-15 11:04AM EDT138.000.050.010.05+0.01+25.00%516724.61%
IBM170922P001390002017-09-18 2:54PM EDT139.000.020.000.000.00-1422712.50%
IBM170922P001400002017-09-18 2:26PM EDT140.000.040.000.000.00-224976.25%
IBM170922P001410002017-09-18 1:03PM EDT141.000.060.000.000.00-311426.25%
IBM170922P001420002017-09-18 3:37PM EDT142.000.120.000.000.00-912806.25%
IBM170922P001430002017-09-18 2:59PM EDT143.000.290.000.000.00-433753.13%
IBM170922P001440002017-09-18 3:59PM EDT144.000.470.000.000.00-953511.56%
IBM170922P001450002017-09-18 3:48PM EDT145.000.910.000.000.00-4255200.00%
IBM170922P001460002017-09-18 3:58PM EDT146.001.630.000.000.00-1092090.00%
IBM170922P001470002017-09-18 11:17AM EDT147.002.100.000.000.00-401190.00%
IBM170922P001480002017-09-18 12:14PM EDT148.003.200.000.000.00-190.00%
IBM170922P001490002017-09-18 1:27PM EDT149.004.230.000.000.00-20500.00%
IBM170922P001500002017-09-15 3:52PM EDT150.005.044.705.85-0.25-4.73%1735.01%
IBM170922P001550002017-09-18 10:53AM EDT155.009.920.000.000.00-200.00%