U.S. Markets closed

International Business Machines Corporation (IBM)

New York Stock Exchange Consolidated Issue - Nasdaq Real Time Price. Currency in USD
Add to watchlist
142.21+1.20 (+0.85%)
At close: 3:59PM EDT

142.14 -0.07 (-0.05%)
After hours: 4:01PM EDT

People also watch
CSCOINTCORCLHPQWMT
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM170825C001300002017-08-23 2:15PM EDT130.0012.3012.3012.70-5.45-30.70%6069.04%
IBM170825C001350002017-08-23 3:41PM EDT135.007.307.407.550.00-5347.95%
IBM170825C001360002017-08-23 9:56AM EDT136.006.456.356.50+1.35+26.47%351941.02%
IBM170825C001370002017-08-23 3:41PM EDT137.004.105.455.550.00-393937.99%
IBM170825C001380002017-08-23 2:21PM EDT138.004.254.404.50+1.58+59.18%335531.10%
IBM170825C001400002017-08-23 3:37PM EDT140.002.602.522.55+1.27+95.49%5383321.83%
IBM170825C001410002017-08-23 3:41PM EDT141.001.621.541.61+0.99+157.14%56799517.09%
IBM170825C001420002017-08-23 3:29PM EDT142.000.890.860.88+0.66+286.96%63181514.99%
IBM170825C001430002017-08-23 3:38PM EDT143.000.330.300.32+0.26+371.43%1,68744112.40%
IBM170825C001440002017-08-23 3:37PM EDT144.000.090.090.10+0.06+200.00%1,5861,66012.11%
IBM170825C001450002017-08-23 3:23PM EDT145.000.030.020.03+0.02+200.00%37347612.60%
IBM170825C001460002017-08-23 3:23PM EDT146.000.030.000.030.00-1553716.02%
IBM170825C001470002017-08-23 11:35AM EDT147.000.030.000.03+0.02+200.00%121119.53%
IBM170825C001480002017-08-23 9:55AM EDT148.000.010.000.03-0.03-75.00%1014622.66%
IBM170825C001490002017-08-18 11:08AM EDT149.000.010.000.04-0.04-80.00%106627.15%
IBM170825C001500002017-08-23 1:58PM EDT150.000.010.000.01-0.02-66.67%922925.00%
IBM170825C001525002017-08-16 10:27AM EDT152.500.020.000.030.00-142936.33%
IBM170825C001550002017-07-31 11:27AM EDT155.000.050.000.10-0.02-28.57%2523952.73%
IBM170825C001575002017-08-04 9:41AM EDT157.500.040.000.05-0.03-42.86%17654.10%
IBM170825C001600002017-08-23 2:39PM EDT160.000.010.000.02-0.01-50.00%15250.00%
IBM170825C001625002017-07-24 11:01AM EDT162.500.030.000.040.00-42360.16%
IBM170825C001650002017-08-23 2:39PM EDT165.000.010.000.03-0.01-50.00%14364.06%
IBM170825C001675002017-07-24 11:01AM EDT167.500.010.000.040.00-41071.88%
IBM170825C001700002017-08-17 9:38AM EDT170.000.010.000.010.00-325568.75%
IBM170825C001725002017-07-14 11:44PM EDT172.500.170.110.200.00-250109.77%
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 EDT110.000.030.000.040.00-11110.16%
IBM170825P001150002017-08-18 11:56PM EDT115.000.020.000.030.00-1089.84%
IBM170825P001250002017-08-07 2:20PM EDT125.000.040.000.06-0.12-75.00%15862.50%
IBM170825P001290002017-08-23 3:42PM EDT129.000.030.000.030.00-101049.22%
IBM170825P001300002017-08-18 3:10PM EDT130.000.020.000.04+0.01+100.00%63647.66%
IBM170825P001310002017-08-11 10:46AM EDT131.000.300.060.26+0.20+200.00%2956.45%
IBM170825P001320002017-08-21 3:03PM EDT132.000.020.000.010.00-3833.59%
IBM170825P001330002017-08-21 3:16PM EDT133.000.030.000.010.00-213030.47%
IBM170825P001340002017-08-23 12:09PM EDT134.000.020.000.020.00-9148430.08%
IBM170825P001350002017-08-23 10:24AM EDT135.000.020.000.02-0.01-33.33%529126.95%
IBM170825P001360002017-08-23 1:36PM EDT136.000.010.000.03-0.03-75.00%214325.20%
IBM170825P001370002017-08-23 1:22PM EDT137.000.020.000.03-0.01-33.33%6321921.68%
IBM170825P001380002017-08-23 2:19PM EDT138.000.010.000.03-0.06-85.71%2725617.97%
IBM170825P001390002017-08-23 3:23PM EDT139.000.030.010.03-0.08-72.73%4732514.45%
IBM170825P001400002017-08-23 3:06PM EDT140.000.050.040.07-0.20-80.00%13054812.99%
IBM170825P001410002017-08-23 3:34PM EDT141.000.130.130.15-0.45-77.59%2241,51610.89%
IBM170825P001420002017-08-23 3:40PM EDT142.000.360.340.36-1.34-78.82%4464848.89%
IBM170825P001430002017-08-23 3:12PM EDT143.000.850.800.84-1.21-58.74%1921425.57%
IBM170825P001440002017-08-23 2:19PM EDT144.001.811.561.63-1.60-46.92%5061250.00%
IBM170825P001450002017-08-23 2:52PM EDT145.002.722.502.58-1.31-32.51%91540.00%
IBM170825P001460002017-08-23 3:05PM EDT146.003.573.553.65-2.23-38.45%23150.00%
IBM170825P001470002017-08-21 9:36AM EDT147.007.744.554.650.00-1300.00%
IBM170825P001480002017-08-22 10:20AM EDT148.006.985.555.650.00-140.00%
IBM170825P001490002017-08-16 12:44PM EDT149.006.258.6011.500.00-135115.14%
IBM170825P001500002017-08-16 10:41AM EDT150.007.579.8512.000.00-1053118.85%
IBM170825P001525002017-08-11 10:58AM EDT152.5010.948.5012.75+0.26+2.43%51558.20%
IBM170825P001550002017-07-31 12:49PM EDT155.0011.9711.2513.25-0.26-2.13%31973.63%
IBM170825P001575002017-07-21 11:48PM EDT157.5010.2011.3012.650.00-3100.00%
IBM170825P001600002017-08-01 1:27PM EDT160.0016.1714.4018.550.00-78105.66%
IBM170825P001650002017-07-28 10:39AM EDT165.0020.9519.9524.20+7.61+57.05%16148.78%