U.S. Markets close in 3 hrs 23 mins

International Business Machines Corporation (IBM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
126.19+0.26 (+0.21%)
As of 12:37PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforOctober 23, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM201023C000900002020-09-30 2:47PM EDT90.0031.6031.1532.30+0.70+2.27%4720.00%
IBM201023C000950002020-09-30 1:48PM EDT95.0026.8026.1527.60+0.55+2.10%7150.00%
IBM201023C001000002020-09-30 1:49PM EDT100.0022.7521.2022.60+1.35+6.31%1320.00%
IBM201023C001050002020-09-10 1:33PM EDT105.0017.9516.9018.050.00--20.00%
IBM201023C001080002020-09-28 1:40PM EDT108.0014.7013.8515.150.00-120.00%
IBM201023C001100002020-09-28 3:09PM EDT110.0012.8212.3012.800.00-4220.00%
IBM201023C001110002020-09-22 3:07PM EDT111.0010.6511.2011.850.00--30.00%
IBM201023C001120002020-09-23 2:02PM EDT112.009.5510.4511.150.00--20.00%
IBM201023C001150002020-09-28 3:50PM EDT115.007.957.908.600.00-17310.00%
IBM201023C001170002020-09-28 1:07PM EDT117.007.075.207.200.00-280.00%
IBM201023C001180002020-09-28 3:13PM EDT118.006.406.056.650.00-6190.00%
IBM201023C001190002020-09-29 11:43AM EDT119.004.855.455.750.00-4440.00%
IBM201023C001200002020-09-30 11:49AM EDT120.005.354.755.10+0.45+9.18%111680.00%
IBM201023C001210002020-09-29 3:55PM EDT121.004.154.004.550.00-1100.00%
IBM201023C001220002020-09-30 2:24PM EDT122.003.903.604.00+0.15+4.00%571430.00%
IBM201023C001230002020-09-30 3:55PM EDT123.003.453.103.50+0.25+7.81%9023.10%
IBM201023C001240002020-09-30 1:57PM EDT124.003.202.763.05+0.37+13.07%1613229.79%
IBM201023C001250002020-09-30 2:26PM EDT125.002.592.422.60+0.20+8.37%76033.20%
IBM201023C001260002020-09-30 3:29PM EDT126.002.181.962.23+0.09+4.31%239036.23%
IBM201023C001270002020-09-30 3:29PM EDT127.001.701.681.81-0.09-5.03%103037.06%
IBM201023C001280002020-09-30 2:28PM EDT128.001.641.401.65+0.15+10.07%2616441.26%
IBM201023C001290002020-09-29 12:36PM EDT129.001.431.081.34+0.24+20.17%19041.94%
IBM201023C001300002020-09-30 2:17PM EDT130.001.250.941.13+0.30+31.58%571,10443.56%
IBM201023C001310002020-09-30 1:57PM EDT131.000.900.681.040.00-2012646.88%
IBM201023C001320002020-09-29 11:42AM EDT132.000.870.591.03+0.20+29.85%1051.61%
IBM201023C001330002020-09-30 3:11PM EDT133.000.590.500.76+0.02+3.51%3049.90%
IBM201023C001340002020-09-23 1:32PM EDT134.000.620.240.69+0.02+3.33%42552.39%
IBM201023C001350002020-09-30 2:01PM EDT135.000.440.310.49-0.11-20.00%1510750.59%
IBM201023C001360002020-09-30 1:31PM EDT136.000.400.290.43+0.11+37.93%523752.34%
IBM201023C001370002020-09-30 11:39AM EDT137.000.320.160.46+0.08+33.33%9051.27%
IBM201023C001380002020-09-14 12:50PM EDT138.000.210.060.420.00-2051.47%
IBM201023C001390002020-09-28 10:03AM EDT139.000.240.110.29+0.03+14.29%136252.44%
IBM201023C001400002020-09-30 2:01PM EDT140.000.210.150.25+0.04+23.53%24955.47%
IBM201023C001450002020-09-18 1:00PM EDT145.000.280.000.150.00-5758.79%
PutsforOctober 23, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM201023P000950002020-09-28 3:39PM EDT95.000.140.000.180.00-2019114.45%
IBM201023P001000002020-09-25 11:35AM EDT100.000.380.000.270.00-1114102.54%
IBM201023P001050002020-09-30 2:01PM EDT105.000.400.370.45-0.11-21.57%5153104.49%
IBM201023P001060002020-09-25 9:43AM EDT106.000.530.390.510.00-23102.44%
IBM201023P001070002020-09-29 11:58AM EDT107.000.680.390.770.00-139104.40%
IBM201023P001080002020-09-25 3:55PM EDT108.000.560.530.67-0.12-17.65%340100.78%
IBM201023P001090002020-09-30 1:31PM EDT109.000.700.580.77-0.10-12.50%18099.32%
IBM201023P001100002020-09-30 3:47PM EDT110.000.780.720.90-0.23-22.77%9122299.80%
IBM201023P001110002020-09-30 2:09PM EDT111.000.780.691.04-0.29-27.10%373796.88%
IBM201023P001120002020-09-30 3:50PM EDT112.001.010.871.15-0.31-23.48%228496.73%
IBM201023P001130002020-09-30 1:31PM EDT113.001.061.071.33-0.38-26.39%155397.31%
IBM201023P001140002020-09-29 10:56AM EDT114.001.631.181.500.00-2212995.95%
IBM201023P001150002020-09-30 3:40PM EDT115.001.571.431.77-0.31-16.49%13628097.22%
IBM201023P001160002020-09-30 2:01PM EDT116.001.621.532.26-0.68-29.57%4053198.58%
IBM201023P001170002020-09-30 11:26AM EDT117.002.101.952.30-0.40-16.00%2011797.90%
IBM201023P001180002020-09-30 1:43PM EDT118.002.272.262.69-0.11-4.62%2611299.22%
IBM201023P001190002020-09-30 3:59PM EDT119.002.762.553.00-0.31-10.10%2112598.93%
IBM201023P001200002020-09-30 2:24PM EDT120.002.943.003.35-0.54-15.52%47136100.07%
IBM201023P001210002020-09-30 2:06PM EDT121.003.503.453.80-0.55-13.58%3144101.56%
IBM201023P001220002020-09-30 2:08PM EDT122.003.903.854.40-0.52-11.76%56830103.42%
IBM201023P001230002020-09-30 2:24PM EDT123.004.304.404.90-0.70-14.00%3093105.15%
IBM201023P001240002020-09-30 2:24PM EDT124.004.804.905.35-2.68-35.83%1489105.49%
IBM201023P001250002020-09-25 10:57AM EDT125.008.735.455.950.00-489107.10%
IBM201023P001260002020-09-25 10:15AM EDT126.0010.056.156.800.00-128111.67%
IBM201023P001270002020-09-23 12:07PM EDT127.008.566.557.200.00-346109.40%
IBM201023P001280002020-09-24 12:09PM EDT128.0010.647.108.350.00-1013114.36%
IBM201023P001290002020-09-03 10:45AM EDT129.006.908.059.100.00--0118.97%
IBM201023P001300002020-09-23 11:29AM EDT130.0010.728.959.450.00-112119.39%
IBM201023P001320002020-09-25 3:39PM EDT132.0013.3510.5511.500.00-10129.15%
IBM201023P001330002020-09-29 1:51PM EDT133.0012.4211.5012.050.00-10130.86%
IBM201023P001350002020-09-21 12:03AM EDT135.0013.2212.8514.050.00--0136.52%