U.S. Markets close in 2 hrs 44 mins

International Business Machines Corporation (IBM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
140.10+0.40 (+0.29%)
As of 1:16PM 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 EDT130.0017.7515.7517.650.00-22173.46%
IBM170825C001360002017-08-21 12:04PM EDT136.003.874.054.15-0.68-14.95%1515.24%
IBM170825C001380002017-08-21 12:48PM EDT138.002.192.232.29-0.02-0.90%262713.28%
IBM170825C001400002017-08-21 12:58PM EDT140.000.800.790.82-0.03-3.61%71820911.77%
IBM170825C001410002017-08-21 12:56PM EDT141.000.380.360.39-0.07-15.56%69636511.52%
IBM170825C001420002017-08-21 12:49PM EDT142.000.160.160.17-0.06-27.27%21219011.82%
IBM170825C001430002017-08-21 11:54AM EDT143.000.060.060.07-0.07-53.85%3936412.26%
IBM170825C001440002017-08-21 12:48PM EDT144.000.040.020.03-0.04-50.00%1251,54312.89%
IBM170825C001450002017-08-21 10:55AM EDT145.000.030.000.03-0.01-25.00%11944415.63%
IBM170825C001460002017-08-18 3:23PM EDT146.000.030.000.04-0.07-70.00%1553019.04%
IBM170825C001470002017-08-18 10:45AM EDT147.000.020.000.04-0.09-81.82%1022821.68%
IBM170825C001480002017-08-16 12:34PM EDT148.000.040.000.040.00-1014624.02%
IBM170825C001490002017-08-18 11:08AM EDT149.000.010.000.04-0.04-80.00%106626.56%
IBM170825C001500002017-08-16 9:41AM EDT150.000.030.000.030.00-122927.74%
IBM170825C001525002017-08-16 10:27AM EDT152.500.020.000.030.00-142933.20%
IBM170825C001550002017-07-31 11:27AM EDT155.000.050.000.10-0.02-28.57%2523946.58%
IBM170825C001575002017-08-04 9:41AM EDT157.500.040.000.05-0.03-42.86%17647.27%
IBM170825C001600002017-08-07 9:33AM EDT160.000.020.000.04-0.01-33.33%155250.78%
IBM170825C001625002017-07-24 11:01AM EDT162.500.030.000.040.00-42351.56%
IBM170825C001650002017-08-17 9:38AM EDT165.000.020.000.030.00-34353.91%
IBM170825C001675002017-07-24 11:01AM EDT167.500.010.000.040.00-41060.16%
IBM170825C001700002017-08-17 9:38AM EDT170.000.010.000.010.00-325556.25%
IBM170825C001725002017-07-14 11:44PM EDT172.500.170.110.200.00-25090.63%
IBM170825C001750002017-08-14 9:30AM EDT175.000.120.000.030.00-1171.09%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM170825P001100002017-07-21 11:48PM EDT110.000.030.000.040.00-1181.25%
IBM170825P001150002017-08-18 11:56PM EDT115.000.020.000.030.00-1065.63%
IBM170825P001250002017-08-07 2:20PM EDT125.000.040.000.06-0.12-75.00%15848.24%
IBM170825P001300002017-08-18 3:10PM EDT130.000.020.000.04+0.01+100.00%63631.64%
IBM170825P001310002017-08-11 10:46AM EDT131.000.300.060.26+0.20+200.00%2941.90%
IBM170825P001320002017-08-21 12:48PM EDT132.000.020.010.02-0.17-89.47%1623.44%
IBM170825P001330002017-08-21 10:26AM EDT133.000.040.020.04-0.05-55.56%72723.24%
IBM170825P001340002017-08-21 10:58AM EDT134.000.060.030.06-0.03-33.33%1047721.97%
IBM170825P001350002017-08-21 10:24AM EDT135.000.100.050.06-0.02-16.67%11120118.95%
IBM170825P001360002017-08-21 11:54AM EDT136.000.090.080.10-0.09-50.00%3212717.77%
IBM170825P001370002017-08-21 12:43PM EDT137.000.150.130.15-0.11-42.31%3011116.11%
IBM170825P001380002017-08-21 12:48PM EDT138.000.250.230.25-0.16-39.02%6219114.70%
IBM170825P001390002017-08-21 12:53PM EDT139.000.450.410.44-0.22-32.84%7322413.55%
IBM170825P001400002017-08-21 12:56PM EDT140.000.820.760.78-0.27-24.77%14838012.67%
IBM170825P001410002017-08-21 12:16PM EDT141.001.501.321.35-0.03-1.96%851,53112.55%
IBM170825P001420002017-08-21 11:00AM EDT142.002.292.122.19-0.17-6.91%948614.50%
IBM170825P001430002017-08-21 12:38PM EDT143.003.132.983.05-0.13-3.99%315115.04%
IBM170825P001440002017-08-21 11:00AM EDT144.004.184.004.10-0.06-1.42%2411920.12%
IBM170825P001450002017-08-21 12:06PM EDT145.005.304.955.05-0.06-1.12%49621.83%
IBM170825P001460002017-08-18 12:57PM EDT146.006.056.156.40+2.67+78.99%159135.45%
IBM170825P001470002017-08-21 9:36AM EDT147.007.747.007.10+1.14+17.27%15630.08%
IBM170825P001480002017-08-17 12:53PM EDT148.005.977.859.750.00-15552.49%
IBM170825P001490002017-08-16 12:44PM EDT149.006.258.6011.500.00-13561.91%
IBM170825P001500002017-08-16 10:41AM EDT150.007.579.8512.000.00-105363.04%
IBM170825P001525002017-08-11 10:58AM EDT152.5010.948.5012.75+0.26+2.43%51552.73%
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%160.00%