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:220.00
Callsfor20 September 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM240920C002200002024-09-13 3:59PM EDT2024-09-200.790.780.83+0.42+113.51%3,0493,05222.17%
IBM240927C002200002024-09-13 3:59PM EDT2024-09-271.551.541.67+0.68+78.16%1685521.83%
IBM241004C002200002024-09-13 3:06PM EDT2024-10-042.412.302.49+0.97+67.36%2191,02922.29%
IBM241011C002200002024-09-13 3:04PM EDT2024-10-113.052.913.15+0.85+38.64%1216922.30%
IBM241018C002200002024-09-13 3:55PM EDT2024-10-183.743.603.85+1.16+44.96%95796322.73%
IBM241025C002200002024-09-13 1:44PM EDT2024-10-256.565.156.70+1.73+35.82%188930.84%
IBM241115C002200002024-09-13 3:36PM EDT2024-11-157.167.257.45+1.14+18.94%1642,17627.31%
IBM250117C002200002024-09-13 3:32PM EDT2025-01-1710.5910.5010.70+1.69+18.99%2683,84425.81%
IBM250321C002200002024-09-13 3:34PM EDT2025-03-2113.3312.9013.60+1.43+12.02%4403,64425.78%
IBM250417C002200002024-09-13 1:32PM EDT2025-04-1714.7514.4014.75+1.80+13.90%11825.86%
IBM250620C002200002024-09-13 3:28PM EDT2025-06-2016.9316.7017.75+1.96+13.09%642,38326.71%
IBM250919C002200002024-09-13 10:18AM EDT2025-09-1919.0219.2520.15+1.67+9.63%56125.98%
IBM260116C002200002024-09-13 12:20PM EDT2026-01-1622.5021.9522.95+1.85+8.96%5384625.43%
Putsfor20 September 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM240920P002200002024-09-13 3:41PM EDT2024-09-206.355.655.95-2.35-27.01%11221.14%
IBM241004P002200002024-09-13 12:29PM EDT2024-10-047.016.907.25-1.82-20.61%1219.87%
IBM241115P002200002024-09-13 3:41PM EDT2024-11-1512.4111.9012.10-1.84-12.91%827525.73%
IBM250117P002200002024-09-13 1:41PM EDT2025-01-1714.0014.2014.45-1.35-8.79%4110522.91%
IBM250321P002200002024-09-13 12:42PM EDT2025-03-2117.2016.2017.35-1.50-8.02%54223.43%
IBM250620P002200002024-09-13 2:37PM EDT2025-06-2019.9019.8520.55-7.30-26.84%644923.52%
IBM260116P002200002024-09-13 11:57AM EDT2026-01-1624.8824.5526.00-1.02-3.94%1210523.28%