U.S. Markets close in 4 hrs 56 mins

International Business Machines Corporation (IBM)


NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
147.71+0.18 (+0.12%)
As of 11:03AM EDT. Market open.
People also watch
CSCOINTCORCLHPQWMT
In The Money
Show:ListStraddle
CallsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM170721C001150002017-07-20 10:35AM EDT115.0037.5032.2034.700.00-11233.50%
IBM170721C001200002017-06-02 11:54PM EDT120.0042.2530.3534.650.00-80373.54%
IBM170721C001250002017-06-13 10:08AM EDT125.0030.0030.1531.800.00-11432.47%
IBM170721C001300002017-06-27 3:54PM EDT130.0025.0423.4526.450.00-66352.54%
IBM170721C001350002017-07-19 9:43AM EDT135.0012.7512.8513.100.00-2382.23%
IBM170721C001380002017-07-20 10:35AM EDT138.0014.949.0510.950.00-1167.77%
IBM170721C001400002017-07-20 9:49AM EDT140.008.357.858.101.0514.38%1025355.47%
IBM170721C001410002017-07-20 10:35AM EDT141.006.657.007.250.00-3356.93%
IBM170721C001420002017-07-20 10:35AM EDT142.005.605.906.150.00-9951.86%
IBM170721C001430002017-07-20 10:35AM EDT143.005.105.005.200.00-5247.36%
IBM170721C001440002017-07-20 10:35AM EDT144.004.524.004.250.00-71942.38%
IBM170721C001450002017-07-20 10:39AM EDT145.003.203.053.250.8938.53%3261235.35%
IBM170721C001460002017-07-20 9:50AM EDT146.002.452.072.240.9260.13%3232027.54%
IBM170721C001470002017-07-20 10:41AM EDT147.001.151.141.220.1717.35%21272618.75%
IBM170721C001480002017-07-20 10:43AM EDT148.000.580.510.540.0816.00%68797715.48%
IBM170721C001490002017-07-20 10:40AM EDT149.000.190.170.21-0.04-17.39%40771915.19%
IBM170721C001500002017-07-20 10:43AM EDT150.000.080.060.09-0.02-20.00%1,15313,74716.50%
IBM170721C001525002017-07-20 10:39AM EDT152.500.030.020.03-0.01-25.00%433,34323.05%
IBM170721C001550002017-07-20 10:37AM EDT155.000.020.010.02-0.01-33.33%19111,09730.47%
IBM170721C001575002017-07-20 10:39AM EDT157.500.010.010.02-0.01-50.00%445,51339.06%
IBM170721C001600002017-07-20 10:19AM EDT160.000.010.000.01-0.02-66.67%13911,61542.97%
IBM170721C001625002017-07-20 9:53AM EDT162.500.010.000.010.00-402,02850.78%
IBM170721C001650002017-07-20 10:43AM EDT165.000.010.000.010.00-1008,99653.13%
IBM170721C001675002017-07-19 3:33PM EDT167.500.010.000.010.00-6864459.38%
IBM170721C001700002017-07-20 9:30AM EDT170.000.010.000.010.00-206,26365.63%
IBM170721C001725002017-07-20 9:31AM EDT172.500.010.000.010.00-156571.88%
IBM170721C001750002017-07-19 9:54AM EDT175.000.010.000.010.00-11,98178.13%
IBM170721C001775002017-07-17 3:56PM EDT177.500.010.000.010.00-12584.38%
IBM170721C001800002017-07-18 3:55PM EDT180.000.030.000.010.00-151,90090.63%
IBM170721C001825002017-07-20 10:35AM EDT182.500.020.000.010.00-9996.88%
IBM170721C001850002017-07-18 11:23AM EDT185.000.010.000.010.00-32,169100.00%
IBM170721C001900002017-06-02 11:54PM EDT190.000.010.000.02-0.01-50.00%3,6527,287118.75%
IBM170721C001950002017-06-02 11:54PM EDT195.000.010.000.010.00-1011,516125.00%
IBM170721C002000002017-06-12 2:50PM EDT200.000.020.000.020.01100.00%41,043140.63%
IBM170721C002050002017-06-13 2:49PM EDT205.000.010.000.030.00-1691157.81%
IBM170721C002100002017-06-02 11:54PM EDT210.000.010.000.030.00-2472168.75%
IBM170721C002150002017-06-12 11:51AM EDT215.000.030.000.03-0.09-75.00%273178.13%
IBM170721C002200002017-06-02 11:54PM EDT220.000.010.000.030.00-126187.50%
IBM170721C002250002017-06-02 11:54PM EDT225.000.180.000.030.00-6549196.88%
IBM170721C002300002017-06-02 11:54PM EDT230.000.120.000.030.00-5060206.25%
IBM170721C002350002017-06-02 11:54PM EDT235.000.010.000.030.00-2567215.63%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM170721P000800002017-06-02 11:55PM EDT80.000.020.000.030.00-12820290.63%
IBM170721P000850002017-06-02 11:55PM EDT85.000.010.000.030.00-3001,700262.50%
IBM170721P000900002017-06-02 11:55PM EDT90.000.020.000.030.00-20497237.50%
IBM170721P000950002017-06-02 11:55PM EDT95.000.050.000.030.00-113214.06%
IBM170721P001000002017-06-02 11:55PM EDT100.000.020.000.010.00-25103175.00%
IBM170721P001050002017-06-02 11:55PM EDT105.000.010.000.010.00-25182150.00%
IBM170721P001100002017-06-16 12:00PM EDT110.000.010.000.010.00-12,146131.25%
IBM170721P001150002017-07-07 9:30AM EDT115.000.380.000.010.351,166.67%16,635112.50%
IBM170721P001200002017-07-18 2:51PM EDT120.000.010.000.010.00-35,41296.88%
IBM170721P001250002017-07-18 3:53PM EDT125.000.010.000.030.00-491,00288.28%
IBM170721P001300002017-07-19 2:06PM EDT130.000.010.000.030.00-131,29869.53%
IBM170721P001310002017-07-20 10:36AM EDT131.000.030.000.030.00-22022065.63%
IBM170721P001320002017-07-19 9:31AM EDT132.000.010.000.030.00-13161.72%
IBM170721P001330002017-07-20 10:36AM EDT133.000.010.000.030.00-25529058.59%
IBM170721P001340002017-07-20 10:36AM EDT134.000.010.000.030.00-436554.69%
IBM170721P001350002017-07-20 9:30AM EDT135.000.120.000.020.111,100.00%11,99352.73%
IBM170721P001360002017-07-20 10:36AM EDT136.000.020.000.020.00-2411949.22%
IBM170721P001370002017-07-19 3:51PM EDT137.000.010.000.020.00-13715745.31%
IBM170721P001380002017-07-20 10:36AM EDT138.000.010.000.020.00-10724341.41%
IBM170721P001390002017-07-19 3:59PM EDT139.000.020.000.020.00-11034437.50%
IBM170721P001400002017-07-20 10:44AM EDT140.000.010.000.02-0.01-50.00%2143,46033.59%
IBM170721P001410002017-07-20 10:43AM EDT141.000.020.010.030.01100.00%1791531.64%
IBM170721P001420002017-07-20 10:17AM EDT142.000.020.020.03-0.01-33.33%102,68327.54%
IBM170721P001430002017-07-20 10:43AM EDT143.000.020.010.04-0.03-60.00%2412,12824.61%
IBM170721P001440002017-07-20 10:29AM EDT144.000.020.020.04-0.03-60.00%911,45020.31%
IBM170721P001450002017-07-20 10:40AM EDT145.000.040.030.05-0.07-63.64%3387,61516.41%
IBM170721P001460002017-07-20 10:44AM EDT146.000.070.050.08-0.23-76.67%1791,75113.09%
IBM170721P001470002017-07-20 10:44AM EDT147.000.180.180.19-0.39-68.42%5941,94810.60%
IBM170721P001480002017-07-20 10:42AM EDT148.000.560.510.54-0.56-50.00%1,1351,3568.64%
IBM170721P001490002017-07-20 10:37AM EDT149.001.011.021.13-0.81-44.51%2253,5440.00%
IBM170721P001500002017-07-20 10:45AM EDT150.002.051.972.08-0.64-23.79%60621,7910.00%
IBM170721P001525002017-07-20 10:43AM EDT152.504.354.454.60-0.70-13.86%1982,6550.00%
IBM170721P001550002017-07-20 10:45AM EDT155.006.986.907.05-0.59-7.79%8810,6360.00%
IBM170721P001575002017-07-20 10:31AM EDT157.509.389.359.55-0.77-7.59%21350.00%
IBM170721P001600002017-07-20 10:31AM EDT160.0011.8811.8012.00-0.92-7.19%144,3360.00%
IBM170721P001625002017-07-19 2:21PM EDT162.5015.6114.3014.550.00-21140.00%
IBM170721P001650002017-07-20 10:13AM EDT165.0016.5516.8517.05-1.25-7.02%81,9980.00%
IBM170721P001675002017-07-20 10:36AM EDT167.5015.1318.6020.000.00-1199.61%
IBM170721P001700002017-07-20 9:35AM EDT170.0022.1621.8522.10-0.44-1.95%46160.00%
IBM170721P001750002017-07-19 9:35AM EDT175.0027.1026.8027.000.00-121310.00%
IBM170721P001800002017-07-20 9:49AM EDT180.0031.7031.9032.10-0.40-1.25%21130.00%
IBM170721P001850002017-06-02 11:55PM EDT185.0031.5630.6035.000.00-2690.00%
IBM170721P001900002017-06-02 11:55PM EDT190.0030.0135.6040.100.00-970.00%
IBM170721P001950002017-06-02 11:55PM EDT195.0018.2340.7045.200.00-100.00%
IBM170721P002000002017-06-02 11:55PM EDT200.0038.8045.7050.400.00-1000.00%
IBM170721P002100002017-06-23 2:04PM EDT210.0055.5554.7057.5022.5068.08%20100.00%
IBM170721P002200002017-06-30 1:51PM EDT220.0066.1063.7067.801.352.08%31000.00%