U.S. markets closed

International Business Machines Corporation (IBM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
123.21+2.50 (+2.07%)
At close: 4:00PM EST

123.05 -0.16 (-0.13%)
After hours: 5:15PM EST

In The Money
Show:ListStraddle
CallsforFebruary 26, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM210226C000700002021-02-08 3:52PM EST70.0053.3052.3554.350.00-20291.02%
IBM210226C001000002021-02-23 3:20PM EST100.0021.2522.2524.650.00-722134.38%
IBM210226C001050002021-01-29 12:41PM EST105.0015.0017.2019.350.00-1085.94%
IBM210226C001090002021-02-09 1:19PM EST109.0013.4013.6014.500.00--291.02%
IBM210226C001100002021-02-19 2:32PM EST110.0010.3211.5515.050.00-212467.58%
IBM210226C001110002021-02-18 12:15PM EST111.009.3011.2013.100.00-11110.06%
IBM210226C001120002021-02-18 10:32AM EST112.008.1010.8011.750.00-1155.47%
IBM210226C001130002021-02-23 3:21PM EST113.009.659.6010.95+1.30+15.57%31450.98%
IBM210226C001140002021-02-22 12:07PM EST114.006.238.5010.050.00-203588.48%
IBM210226C001150002021-02-24 3:26PM EST115.008.088.158.50+1.88+30.32%176958.59%
IBM210226C001160002021-02-24 1:36PM EST116.007.456.857.50+2.39+47.23%2411653.13%
IBM210226C001170002021-02-24 3:48PM EST117.006.256.056.50+2.18+53.56%1912047.56%
IBM210226C001180002021-02-24 2:39PM EST118.005.015.105.50+1.51+43.14%2423341.80%
IBM210226C001190002021-02-24 3:47PM EST119.004.314.154.55+1.85+75.20%13170937.94%
IBM210226C001200002021-02-24 3:59PM EST120.003.403.153.45+1.77+108.59%3351,22128.08%
IBM210226C001210002021-02-24 3:58PM EST121.002.552.272.59+1.65+183.33%3131,89226.42%
IBM210226C001220002021-02-24 3:40PM EST122.001.681.561.87+1.19+242.86%1,3363,05326.32%
IBM210226C001230002021-02-24 3:59PM EST123.001.000.921.10+0.69+222.58%1,2111,70122.27%
IBM210226C001240002021-02-24 3:59PM EST124.000.560.440.61+0.37+194.74%9031,12221.34%
IBM210226C001250002021-02-24 3:57PM EST125.000.290.250.32+0.18+163.64%4731,46221.44%
IBM210226C001260002021-02-24 3:58PM EST126.000.150.000.16+0.08+114.29%18584921.88%
IBM210226C001270002021-02-24 3:02PM EST127.000.080.030.09+0.04+100.00%25739023.34%
IBM210226C001280002021-02-24 3:53PM EST128.000.050.010.07+0.01+25.00%16961226.37%
IBM210226C001290002021-02-24 3:02PM EST129.000.040.010.060.00-3419929.49%
IBM210226C001300002021-02-24 1:09PM EST130.000.030.000.050.00-1411,25532.42%
IBM210226C001310002021-02-24 1:53PM EST131.000.020.000.030.00-212733.20%
IBM210226C001320002021-02-24 12:14PM EST132.000.020.000.04-0.05-71.43%276338.28%
IBM210226C001330002021-02-23 2:26PM EST133.000.030.000.03+0.02+200.00%38840.23%
IBM210226C001340002021-02-22 2:49PM EST134.000.010.000.030.00-12143.36%
IBM210226C001350002021-02-23 11:23AM EST135.000.030.000.050.00-126650.39%
IBM210226C001360002021-02-24 10:53AM EST136.000.020.000.01-0.02-50.00%28543.75%
IBM210226C001370002021-02-23 2:47PM EST137.000.010.000.020.00-3111750.00%
IBM210226C001380002021-02-18 2:22PM EST138.000.050.000.180.00-323566.41%
IBM210226C001390002021-02-16 10:42AM EST139.000.030.000.190.00-21670.31%
IBM210226C001400002021-02-24 1:16PM EST140.000.010.000.050.00-1111460.94%
IBM210226C001410002021-01-27 2:10PM EST141.000.350.000.180.00-111776.56%
IBM210226C001420002021-02-18 2:32PM EST142.000.050.000.140.00-474976.56%
IBM210226C001430002021-02-17 11:03AM EST143.000.010.000.140.00-11979.88%
IBM210226C001450002021-02-18 1:02PM EST145.000.010.000.110.00-59383.20%
IBM210226C001500002021-02-22 11:10AM EST150.000.010.000.000.00-531850.00%
IBM210226C001550002021-02-02 10:39AM EST155.000.010.000.170.00-514118.36%
IBM210226C001600002021-01-26 11:21AM EST160.000.010.000.010.00-35396.88%
PutsforFebruary 26, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM210226P000900002021-02-19 11:00AM EST90.000.010.000.030.00-118129.69%
IBM210226P000950002021-02-24 11:18AM EST95.000.010.000.05-0.05-83.33%222115.63%
IBM210226P001000002021-02-12 2:15PM EST100.000.030.000.180.00-421113.67%
IBM210226P001050002021-02-24 3:18PM EST105.000.010.000.020.00-133267.19%
IBM210226P001070002021-02-19 11:57AM EST107.000.010.000.05-0.04-80.00%1567.19%
IBM210226P001080002021-02-24 1:23PM EST108.000.020.000.27+0.01+100.00%41582.42%
IBM210226P001090002021-02-24 1:24PM EST109.000.030.000.030.00-153256.25%
IBM210226P001100002021-02-24 3:21PM EST110.000.020.000.04-0.01-33.33%3161653.91%
IBM210226P001110002021-02-22 10:19AM EST111.000.010.000.100.00-196657.23%
IBM210226P001120002021-02-24 2:31PM EST112.000.030.010.04+0.01+50.00%1647151.17%
IBM210226P001130002021-02-24 1:25PM EST113.000.020.000.05-0.04-66.67%1215148.83%
IBM210226P001140002021-02-24 3:40PM EST114.000.040.030.05-0.05-55.56%2013444.53%
IBM210226P001150002021-02-24 3:09PM EST115.000.030.020.06-0.03-50.00%8285741.60%
IBM210226P001160002021-02-24 2:34PM EST116.000.040.030.06-0.04-50.00%10676737.31%
IBM210226P001170002021-02-24 3:52PM EST117.000.050.000.07-0.06-54.55%9058433.79%
IBM210226P001180002021-02-24 3:20PM EST118.000.070.050.08-0.12-63.16%27585230.08%
IBM210226P001190002021-02-24 3:37PM EST119.000.100.080.11-0.20-66.67%11081027.34%
IBM210226P001200002021-02-24 3:42PM EST120.000.160.120.18-0.34-68.00%65899925.59%
IBM210226P001210002021-02-24 3:54PM EST121.000.250.230.34-0.80-76.19%47623825.20%
IBM210226P001220002021-02-24 3:05PM EST122.000.410.390.67-1.09-72.67%12154726.56%
IBM210226P001230002021-02-24 3:57PM EST123.000.800.750.88-1.88-70.15%72043422.02%
IBM210226P001240002021-02-24 1:44PM EST124.001.311.161.43-1.77-57.47%564722.02%
IBM210226P001250002021-02-22 2:40PM EST125.002.201.882.28-2.08-48.60%215426.17%
IBM210226P001260002021-02-22 2:51PM EST126.002.932.863.15-2.34-44.40%58129.00%
IBM210226P001270002021-02-17 3:28PM EST127.007.283.104.850.00-102955.57%
IBM210226P001280002021-02-24 3:21PM EST128.005.024.605.45-2.46-32.89%23550.78%
IBM210226P001290002021-02-02 11:06AM EST129.009.184.906.250.00-11549.85%
IBM210226P001300002021-02-18 3:08PM EST130.008.446.557.40-0.92-9.83%12060.74%
IBM210226P001310002021-02-05 12:52PM EST131.009.837.258.600.00-12373.19%
IBM210226P001320002021-02-05 2:42PM EST132.0011.407.1510.450.00-15104.88%
IBM210226P001330002021-02-24 1:35PM EST133.009.858.9010.50-3.06-23.70%11080.47%
IBM210226P001350002021-01-27 1:27PM EST135.0014.3611.4512.450.00-21062.11%
IBM210226P001370002021-01-21 3:50PM EST137.009.1017.5018.350.00-40201.86%
IBM210226P001400002021-01-22 10:01AM EST140.0024.0820.0521.400.00-60215.09%
IBM210226P001430002021-01-22 1:16PM EST143.0025.1223.3024.600.00-11238.38%
IBM210226P001450002021-01-22 1:16PM EST145.0027.1225.5026.300.00-10248.14%