Australia markets closed

International Business Machines Corporation (IBM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
215.19+3.58 (+1.69%)
As of 01:38PM EDT. Market open.
In the money
Show:ListStraddle
Strike:215.00
Callsfor13 September 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM240913C002150002024-09-13 1:06PM EDT2024-09-130.480.380.50+0.32+200.00%16,7584628.84%
IBM240920C002150002024-09-13 1:06PM EDT2024-09-202.742.592.70+1.44+110.77%1,6092,47420.50%
IBM240927C002150002024-09-13 1:03PM EDT2024-09-273.803.703.90+1.63+75.12%73216021.86%
IBM241004C002150002024-09-13 12:15PM EDT2024-10-044.564.604.90+1.57+52.51%3822622.80%
IBM241011C002150002024-09-13 12:15PM EDT2024-10-115.555.355.55+1.92+52.89%319422.55%
IBM241018C002150002024-09-13 1:02PM EDT2024-10-186.056.106.25+1.75+40.70%8251,68522.84%
IBM241025C002150002024-09-13 12:25PM EDT2024-10-258.668.558.95+1.76+25.51%469130.07%
IBM241115C002150002024-09-13 12:56PM EDT2024-11-159.809.8510.10+1.73+21.44%9471627.85%
IBM250117C002150002024-09-13 1:07PM EDT2025-01-1713.1013.0513.15+2.05+18.55%592,01325.81%
IBM250417C002150002024-09-13 12:28PM EDT2025-04-1716.9817.0517.50+2.33+15.90%41326.34%
IBM250919C002150002024-09-13 11:22AM EDT2025-09-1922.0021.8022.30+2.00+10.00%11425.69%
Putsfor13 September 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM240913P002150002024-09-13 12:54PM EDT2024-09-130.560.300.43-2.04-78.46%8471211.57%
IBM240920P002150002024-09-13 1:03PM EDT2024-09-202.482.352.48-1.72-40.95%1,0373520.26%
IBM240927P002150002024-09-13 12:39PM EDT2024-09-273.433.253.40-1.27-27.02%311520.09%
IBM241018P002150002024-09-13 12:59PM EDT2024-10-185.205.055.20-1.15-18.11%21010419.65%
IBM241115P002150002024-09-13 12:43PM EDT2024-11-159.409.209.35-1.40-12.96%3460426.30%
IBM250117P002150002024-09-13 11:18AM EDT2025-01-1711.3011.4011.60-1.30-10.32%2512423.13%