U.S. markets close in 5 hours 3 minutes

International Business Machines Corporation (IBM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
132.29-0.34 (-0.26%)
As of 10:57AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforApril 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM210416C000600002021-03-11 11:20AM EDT60.0067.0574.4075.150.00-12828.71%
IBM210416C000650002021-02-08 3:35PM EDT65.0058.3061.4064.600.00-1400.00%
IBM210416C000700002021-03-29 2:13PM EDT70.0066.0262.3562.700.00-21417.97%
IBM210416C000800002021-02-24 12:33PM EDT80.0042.5054.2557.500.00-12641.60%
IBM210416C000850002021-03-08 2:39PM EDT85.0041.8049.3550.400.00-2019523.63%
IBM210416C000900002021-03-08 11:26AM EDT90.0034.3043.1543.700.00-122373.63%
IBM210416C000950002021-03-18 9:40AM EDT95.0035.0037.3037.700.00-16230.47%
IBM210416C001000002021-04-12 11:12AM EDT100.0032.0532.3532.550.00-268189.84%
IBM210416C001050002021-04-06 9:41AM EDT105.0028.6027.3527.60-1.35-4.51%789165.63%
IBM210416C001100002021-04-09 9:30AM EDT110.0025.0522.3522.550.00-2193133.20%
IBM210416C001150002021-04-14 3:15PM EDT115.0017.2517.4017.600.00-8622111.91%
IBM210416C001180002021-04-08 10:21AM EDT118.0016.6014.4014.550.00-4792.19%
IBM210416C001190002021-04-13 9:47AM EDT119.0012.8013.4013.600.00-1789.26%
IBM210416C001200002021-04-15 10:20AM EDT120.0012.6912.3512.60+0.04+0.32%423,22181.05%
IBM210416C001220002021-04-05 11:43AM EDT122.0013.3510.4010.600.00-7872.07%
IBM210416C001230002021-03-26 1:57PM EDT123.0012.259.409.600.00-14766.41%
IBM210416C001240002021-04-12 9:31AM EDT124.0011.308.408.600.00-219060.55%
IBM210416C001250002021-04-15 10:14AM EDT125.007.667.407.60+0.01+0.13%116,22354.69%
IBM210416C001260002021-04-05 12:46PM EDT126.0010.656.406.650.00--350.39%
IBM210416C001270002021-04-14 3:57PM EDT127.005.545.455.650.00-22830450.68%
IBM210416C001280002021-04-13 3:08PM EDT128.006.004.454.70+2.70+81.82%617346.05%
IBM210416C001290002021-04-14 11:48AM EDT129.003.703.453.650.00-48736.87%
IBM210416C001300002021-04-15 10:29AM EDT130.002.592.482.76-0.16-5.82%4811,94833.30%
IBM210416C001310002021-04-15 9:41AM EDT131.001.501.531.71-0.30-16.67%1554323.39%
IBM210416C001320002021-04-15 10:35AM EDT132.000.920.850.94-0.17-15.60%2041,51019.87%
IBM210416C001330002021-04-15 10:40AM EDT133.000.420.410.44-0.17-28.81%1,3811,52618.75%
IBM210416C001340002021-04-15 10:37AM EDT134.000.200.200.22-0.09-31.03%6581,63220.22%
IBM210416C001350002021-04-15 10:41AM EDT135.000.100.100.12-0.06-37.50%5645,98722.36%
IBM210416C001360002021-04-15 10:22AM EDT136.000.090.050.08-0.01-10.00%901,59725.39%
IBM210416C001370002021-04-15 10:32AM EDT137.000.050.040.06-0.01-16.67%241,25228.71%
IBM210416C001380002021-04-15 10:22AM EDT138.000.050.030.05+0.01+25.00%531,00832.23%
IBM210416C001390002021-04-14 3:47PM EDT139.000.050.030.07+0.01+25.00%185539.06%
IBM210416C001400002021-04-15 10:36AM EDT140.000.030.020.030.00-54,29237.50%
IBM210416C001410002021-04-14 3:14PM EDT141.000.020.020.070.00-2460147.85%
IBM210416C001420002021-04-14 9:55AM EDT142.000.030.020.050.00-178949.22%
IBM210416C001430002021-04-15 10:34AM EDT143.000.020.020.07+0.01+100.00%446552.34%
IBM210416C001440002021-04-14 3:56PM EDT144.000.020.010.070.00-778355.47%
IBM210416C001450002021-04-14 3:05PM EDT145.000.020.010.020.00-3091,63351.56%
IBM210416C001500002021-04-15 10:41AM EDT150.000.010.000.010.00-143,84460.94%
IBM210416C001550002021-04-13 11:54AM EDT155.000.010.000.010.00-11,13575.00%
IBM210416C001600002021-04-12 9:32AM EDT160.000.010.000.010.00-212,50087.50%
IBM210416C001650002021-04-01 10:31AM EDT165.000.020.000.010.00-21,158100.00%
IBM210416C001700002021-04-05 10:51AM EDT170.000.010.000.000.00-256150.00%
IBM210416C001750002021-03-03 3:42PM EDT175.000.050.000.130.00-1104163.28%
IBM210416C001800002021-03-16 11:57AM EDT180.000.030.000.120.00-1309175.78%
IBM210416C001850002021-03-11 11:09AM EDT185.000.010.000.200.00-135201.56%
IBM210416C001900002021-03-15 3:49PM EDT190.000.020.000.200.00-1140215.23%
IBM210416C001950002021-02-11 3:19PM EDT195.000.010.000.080.00-112204.69%
IBM210416C002000002021-02-25 10:52AM EDT200.000.070.000.190.00-520239.06%
PutsforApril 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM210416P000550002021-03-09 3:07PM EDT55.000.020.000.050.00-212431.25%
IBM210416P000600002021-02-08 10:43AM EDT60.000.050.020.030.00-157390.63%
IBM210416P000650002021-04-14 12:57PM EDT65.000.010.040.030.00-4595367.19%
IBM210416P000700002021-04-14 1:11PM EDT70.000.010.000.030.00-3547303.13%
IBM210416P000750002021-03-18 3:52PM EDT75.000.050.000.030.00-73147275.00%
IBM210416P000800002021-03-29 9:32AM EDT80.000.020.000.020.00-1164234.38%
IBM210416P000850002021-04-05 3:10PM EDT85.000.030.000.110.00-1232250.00%
IBM210416P000900002021-04-05 3:37PM EDT90.000.010.000.020.00-5306184.38%
IBM210416P000950002021-04-13 11:03AM EDT95.000.010.000.010.00-2458150.00%
IBM210416P001000002021-04-13 9:30AM EDT100.000.010.000.030.00-21,334142.19%
IBM210416P001050002021-04-14 1:35PM EDT105.000.010.000.020.00-62,958115.63%
IBM210416P001100002021-04-14 2:11PM EDT110.000.020.000.010.00-1223,70387.50%
IBM210416P001150002021-04-14 12:38PM EDT115.000.010.000.010.00-72,46068.75%
IBM210416P001180002021-04-15 10:32AM EDT118.000.020.020.05-0.01-33.33%126671.09%
IBM210416P001190002021-04-14 10:42AM EDT119.000.030.020.080.00-106570.31%
IBM210416P001200002021-04-15 10:24AM EDT120.000.020.020.04-0.01-33.33%182,94760.94%
IBM210416P001210002021-04-13 3:16PM EDT121.000.030.020.040.00-169756.25%
IBM210416P001220002021-04-14 10:53AM EDT122.000.030.030.050.00-1913453.91%
IBM210416P001230002021-04-15 10:30AM EDT123.000.030.030.040.00-6418749.22%
IBM210416P001240002021-04-15 10:37AM EDT124.000.040.030.05-0.01-20.00%2110546.48%
IBM210416P001250002021-04-15 9:30AM EDT125.000.050.030.050.00-13,05141.41%
IBM210416P001260002021-04-15 9:51AM EDT126.000.040.040.06-0.02-33.33%220137.89%
IBM210416P001270002021-04-15 10:36AM EDT127.000.050.040.060.00-51,17632.81%
IBM210416P001280002021-04-14 3:55PM EDT128.000.040.050.07-0.04-50.00%1464628.71%
IBM210416P001290002021-04-15 10:39AM EDT129.000.080.060.08-0.02-20.00%2564424.02%
IBM210416P001300002021-04-15 10:11AM EDT130.000.110.090.11-0.04-26.67%167,13819.92%
IBM210416P001310002021-04-15 10:37AM EDT131.000.190.170.20-0.08-29.63%811,13116.90%
IBM210416P001320002021-04-15 10:38AM EDT132.000.440.410.45-0.04-8.33%2091,38215.19%
IBM210416P001330002021-04-15 10:23AM EDT133.000.870.900.99-0.49-36.03%5762,70914.84%
IBM210416P001340002021-04-15 10:36AM EDT134.001.701.611.77-0.11-6.08%1198914.36%
IBM210416P001350002021-04-15 10:06AM EDT135.002.482.552.81-0.20-7.46%61,88922.36%
IBM210416P001360002021-04-14 12:19PM EDT136.003.753.403.700.00-2831217.19%
IBM210416P001370002021-04-13 2:48PM EDT137.006.094.454.700.00-3711421.09%
IBM210416P001380002021-04-13 9:30AM EDT138.005.155.455.700.00-53825.00%
IBM210416P001390002021-03-31 10:28AM EDT139.006.156.406.700.00-1528.91%
IBM210416P001400002021-04-15 10:01AM EDT140.007.407.457.65-0.05-0.67%101680.00%
IBM210416P001450002021-04-13 10:43AM EDT145.0014.3512.2512.650.00-10100.00%
IBM210416P001500002021-04-14 1:36PM EDT150.0017.6017.4517.650.00-2101520.00%
IBM210416P001550002021-04-13 9:30AM EDT155.0021.7022.3522.600.00-100.00%
IBM210416P001600002021-04-13 9:30AM EDT160.0026.7027.3527.700.00-1093.75%
IBM210416P001650002021-04-13 9:30AM EDT165.0031.7032.4032.650.00-100.00%
IBM210416P001700002021-02-10 4:00PM EDT170.0048.1041.2044.300.00-20405.76%
IBM210416P001750002021-02-22 11:25AM EDT175.0055.8543.6043.850.00--0265.23%
IBM210416P001800002020-12-29 11:01AM EDT180.0056.1560.5562.300.00-38709.67%
IBM210416P001850002020-12-28 2:14PM EDT185.0061.2562.6565.100.00-79665.38%
IBM210416P001900002021-01-04 3:56PM EDT190.0068.0070.3074.050.00-714780.96%
IBM210416P001950002020-12-30 4:38PM EDT195.0071.9075.0079.700.00--8809.62%
IBM210416P002000002021-02-04 11:35AM EDT200.0081.5076.3077.550.00--0677.73%