Australia markets closed

International Business Machines Corporation (IBM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
214.79+3.18 (+1.50%)
At close: 04:00PM EDT
214.67 -0.12 (-0.06%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Strike:200.00
Callsfor20 September 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM240920C002000002024-09-13 3:53PM EDT2024-09-2015.2714.8515.35+2.62+20.71%1813,48740.48%
IBM240927C002000002024-09-13 3:41PM EDT2024-09-2714.8515.2516.55+2.20+17.39%47341.48%
IBM241004C002000002024-09-13 3:58PM EDT2024-10-0415.7015.6016.10+2.59+19.76%710630.38%
IBM241011C002000002024-09-13 1:47PM EDT2024-10-1117.1615.4516.80+3.64+26.92%12230.91%
IBM241018C002000002024-09-13 3:56PM EDT2024-10-1816.7316.6517.30+2.06+14.04%12317,29830.32%
IBM241025C002000002024-09-13 2:32PM EDT2024-10-2518.7718.1018.60+2.30+13.96%143533.57%
IBM241115C002000002024-09-13 3:00PM EDT2024-11-1518.9718.6019.55+1.42+8.09%3261230.71%
IBM250117C002000002024-09-13 3:51PM EDT2025-01-1722.1021.8022.15+2.51+12.81%533,00627.77%
IBM250321C002000002024-09-13 3:32PM EDT2025-03-2124.9524.2025.05+2.39+10.59%305,04827.96%
IBM250417C002000002024-09-03 2:31PM EDT2025-04-1715.8225.0025.950.00-6827.66%
IBM250620C002000002024-09-13 3:26PM EDT2025-06-2027.6726.7028.60+4.03+17.05%1311,48328.16%
IBM250919C002000002024-09-13 10:29AM EDT2025-09-1929.6828.7531.35+4.49+17.82%21027.91%
IBM260116C002000002024-09-13 1:59PM EDT2026-01-1633.1032.0032.95+3.10+10.33%102,51826.02%
Putsfor20 September 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM240920P002000002024-09-13 3:16PM EDT2024-09-200.080.040.16-0.09-52.94%26783830.37%
IBM240927P002000002024-09-13 3:37PM EDT2024-09-270.290.220.37-0.14-32.56%3317525.73%
IBM241004P002000002024-09-13 3:32PM EDT2024-10-040.500.330.55-0.16-24.24%1512623.26%
IBM241011P002000002024-09-13 3:31PM EDT2024-10-110.820.631.34-0.19-18.81%613926.53%
IBM241018P002000002024-09-13 3:58PM EDT2024-10-181.101.031.17-0.30-21.43%2113,30922.64%
IBM241025P002000002024-09-13 2:04PM EDT2024-10-252.412.282.93-0.70-22.51%94529.65%
IBM241115P002000002024-09-13 3:36PM EDT2024-11-153.853.653.80-0.50-11.49%16354827.38%
IBM250117P002000002024-09-13 3:46PM EDT2025-01-175.825.655.80-0.53-8.35%21340824.19%
IBM250321P002000002024-09-13 12:15PM EDT2025-03-218.158.158.55-0.55-6.32%158424.88%
IBM250417P002000002024-09-13 2:44PM EDT2025-04-179.158.859.30-0.27-2.87%31824.55%
IBM250620P002000002024-09-13 3:21PM EDT2025-06-2011.3610.7511.65-0.34-2.91%5225825.03%
IBM250919P002000002024-09-13 10:40AM EDT2025-09-1913.5913.5513.95-3.43-20.15%11724.66%
IBM260116P002000002024-09-13 3:37PM EDT2026-01-1616.6615.5016.75+0.41+2.52%1364524.52%