Australia markets open in 5 hours 56 minutes

International Business Machines Corporation (IBM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
115.39-1.98 (-1.69%)
As of 1:03PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor23 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM201023C000700002020-10-20 1:20PM EDT70.0048.4547.3547.750.00-44465.43%
IBM201023C000900002020-09-30 2:47PM EDT90.0031.6025.3525.550.00-476126.95%
IBM201023C000950002020-10-07 2:41PM EDT95.0028.9020.3520.550.00-238102.34%
IBM201023C001000002020-10-20 9:31AM EDT100.0018.9015.3015.450.00-101878.91%
IBM201023C001050002020-10-09 12:17PM EDT105.0024.1010.4010.450.00-4651.17%
IBM201023C001060002020-10-08 10:37AM EDT106.0013.009.459.550.00-12856.45%
IBM201023C001070002020-10-20 12:10PM EDT107.0011.208.408.600.00-153451.37%
IBM201023C001080002020-10-20 10:45AM EDT108.009.857.407.600.00-65353.52%
IBM201023C001090002020-10-08 12:11PM EDT109.0022.356.356.500.00-6741.02%
IBM201023C001100002020-10-21 10:49AM EDT110.005.995.455.60-1.71-22.21%6013041.99%
IBM201023C001110002020-10-20 9:35AM EDT111.007.354.504.650.00-1538.48%
IBM201023C001120002020-10-21 12:46PM EDT112.003.653.453.60-1.65-31.13%571229.98%
IBM201023C001130002020-10-21 12:44PM EDT113.002.772.682.76-1.93-41.06%71729.35%
IBM201023C001140002020-10-21 12:34PM EDT114.002.091.852.03-1.51-41.94%2556829.25%
IBM201023C001150002020-10-21 12:47PM EDT115.001.281.231.39-1.61-55.71%20613428.52%
IBM201023C001160002020-10-21 12:48PM EDT116.000.760.740.81-1.19-61.03%85030226.03%
IBM201023C001170002020-10-21 12:48PM EDT117.000.460.470.48-1.03-69.13%1,00569926.27%
IBM201023C001180002020-10-21 12:47PM EDT118.000.280.260.30-0.62-68.89%8651,66427.74%
IBM201023C001190002020-10-21 12:48PM EDT119.000.160.160.17-0.44-73.33%6501,02128.42%
IBM201023C001200002020-10-21 12:46PM EDT120.000.100.100.11-0.21-67.74%1,2953,67930.18%
IBM201023C001210002020-10-21 12:43PM EDT121.000.080.060.08-0.10-55.56%4261,18732.62%
IBM201023C001220002020-10-21 12:42PM EDT122.000.060.040.07-0.08-57.14%26296436.13%
IBM201023C001230002020-10-21 12:35PM EDT123.000.040.040.06-0.05-55.56%1681,30239.06%
IBM201023C001240002020-10-21 10:51AM EDT124.000.030.020.04-0.06-66.67%6496140.23%
IBM201023C001250002020-10-21 12:31PM EDT125.000.030.020.04-0.03-50.00%1333,16844.14%
IBM201023C001260002020-10-21 12:21PM EDT126.000.030.020.03-0.03-50.00%2342,39145.70%
IBM201023C001270002020-10-21 12:31PM EDT127.000.020.020.04-0.03-60.00%1731,82851.17%
IBM201023C001280002020-10-21 12:11PM EDT128.000.030.020.030.00-961,95551.17%
IBM201023C001290002020-10-21 12:21PM EDT129.000.030.020.03-0.01-25.00%391,57354.69%
IBM201023C001300002020-10-21 12:36PM EDT130.000.020.020.030.00-4137,84957.81%
IBM201023C001310002020-10-21 12:46PM EDT131.000.020.010.03+0.01+100.00%1051,53759.38%
IBM201023C001320002020-10-21 12:43PM EDT132.000.020.010.04-0.01-33.33%631,98264.06%
IBM201023C001330002020-10-21 12:43PM EDT133.000.010.010.02-0.02-66.67%526,49963.28%
IBM201023C001340002020-10-21 10:39AM EDT134.000.020.010.02-0.01-33.33%411,35065.63%
IBM201023C001350002020-10-21 12:15PM EDT135.000.020.000.020.00-1093,54465.63%
IBM201023C001360002020-10-21 12:35PM EDT136.000.010.000.02-0.01-50.00%5079568.75%
IBM201023C001370002020-10-21 10:12AM EDT137.000.010.010.02-0.01-50.00%51,09175.00%
IBM201023C001380002020-10-21 10:36AM EDT138.000.050.000.01+0.03+150.00%9172568.75%
IBM201023C001390002020-10-21 9:38AM EDT139.000.010.000.010.00-544571.88%
IBM201023C001400002020-10-21 11:49AM EDT140.000.010.000.010.00-161,66375.00%
IBM201023C001450002020-10-21 12:22PM EDT145.000.010.000.010.00-292887.50%
IBM201023C001500002020-10-21 10:42AM EDT150.000.010.000.01-0.01-50.00%1002,06596.88%
IBM201023C001550002020-10-19 3:55PM EDT155.000.030.000.010.00-463451109.38%
IBM201023C001600002020-10-19 3:58PM EDT160.000.010.000.010.00-1398118.75%
IBM201023C001650002020-10-19 3:51PM EDT165.000.020.000.010.00-359364128.13%
Putsfor23 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM201023P000700002020-10-19 12:04AM EDT70.000.01-0.070.00--5239.06%
IBM201023P000750002020-10-07 12:32PM EDT75.000.040.000.070.00--0192.19%
IBM201023P000800002020-10-07 12:32PM EDT80.000.020.000.010.00--0137.50%
IBM201023P000950002020-10-19 3:42PM EDT95.000.010.000.030.00-193884.38%
IBM201023P001000002020-10-19 3:53PM EDT100.000.010.000.030.00-129364.84%
IBM201023P001050002020-10-20 10:11AM EDT105.000.020.000.010.00-3121942.19%
IBM201023P001060002020-10-20 10:20AM EDT106.000.020.000.030.00-3610844.92%
IBM201023P001070002020-10-21 10:54AM EDT107.000.010.000.020.00-5213638.28%
IBM201023P001080002020-10-21 12:15PM EDT108.000.020.010.03+0.01+100.00%157236.33%
IBM201023P001090002020-10-21 12:34PM EDT109.000.030.020.04+0.01+50.00%5816133.59%
IBM201023P001100002020-10-21 12:14PM EDT110.000.050.020.05+0.02+66.67%13284230.08%
IBM201023P001110002020-10-21 11:46AM EDT111.000.050.050.08+0.01+25.00%7686528.13%
IBM201023P001120002020-10-21 12:23PM EDT112.000.090.100.16+0.03+50.00%1591,02727.44%
IBM201023P001130002020-10-21 12:47PM EDT113.000.260.250.27+0.13+100.00%33096325.73%
IBM201023P001140002020-10-21 12:47PM EDT114.000.470.440.50+0.27+135.00%6611,32725.34%
IBM201023P001150002020-10-21 12:47PM EDT115.000.800.760.82+0.50+166.67%2,9483,38224.02%
IBM201023P001160002020-10-21 12:44PM EDT116.001.311.251.37+0.80+156.86%1,4021,98124.71%
IBM201023P001170002020-10-21 12:44PM EDT117.001.951.942.14+1.05+116.67%1,3621,73327.54%
IBM201023P001180002020-10-21 12:46PM EDT118.002.722.742.86+1.30+91.55%6492,33625.78%
IBM201023P001190002020-10-21 12:32PM EDT119.003.323.653.75+1.37+70.26%2432,77626.66%
IBM201023P001200002020-10-21 12:46PM EDT120.004.604.554.70+1.88+69.12%4863,22828.52%
IBM201023P001210002020-10-21 12:22PM EDT121.004.815.505.65+1.25+35.11%1621,11327.93%
IBM201023P001220002020-10-21 12:42PM EDT122.006.506.506.65+2.18+50.46%1291,96132.03%
IBM201023P001230002020-10-21 12:46PM EDT123.007.657.507.65+2.10+37.84%441,56035.94%
IBM201023P001240002020-10-21 12:20PM EDT124.007.738.558.70+1.24+19.11%2861246.09%
IBM201023P001250002020-10-21 12:36PM EDT125.009.369.459.60+1.94+26.15%732,0700.00%
IBM201023P001260002020-10-21 12:31PM EDT126.0010.1410.5010.60+1.64+19.29%358920.00%
IBM201023P001270002020-10-21 12:44PM EDT127.0011.5011.5011.65+1.88+19.54%2676950.39%
IBM201023P001280002020-10-21 11:58AM EDT128.0012.0812.5012.60+1.68+16.15%364000.00%
IBM201023P001290002020-10-21 11:03AM EDT129.0013.1513.5013.60+1.50+12.88%158470.00%
IBM201023P001300002020-10-21 11:58AM EDT130.0014.2014.5514.60+1.75+14.06%82830.00%
IBM201023P001310002020-10-21 10:09AM EDT131.0013.5015.4515.60+0.50+3.85%21110.00%
IBM201023P001320002020-10-20 12:16PM EDT132.0013.8116.5016.650.00-117867.19%
IBM201023P001330002020-10-21 10:09AM EDT133.0015.5017.5517.60-0.23-1.46%12350.00%
IBM201023P001340002020-10-21 11:38AM EDT134.0018.0618.5018.65+1.66+10.12%14273.44%
IBM201023P001350002020-10-21 12:20PM EDT135.0018.7719.5519.70+1.43+8.25%287066.41%
IBM201023P001360002020-10-21 11:23AM EDT136.0020.0520.5020.65+8.50+73.59%21879.69%
IBM201023P001370002020-10-19 10:20AM EDT137.0010.7921.4521.600.00-11380.00%
IBM201023P001380002020-10-09 12:58PM EDT138.0010.5522.4522.600.00-3240.00%
IBM201023P001390002020-10-09 11:44AM EDT139.0011.9023.4523.600.00-2140.00%
IBM201023P001400002020-10-20 11:35AM EDT140.0022.0224.4024.650.00-111291.41%
IBM201023P001450002020-10-12 3:26PM EDT145.0018.1629.4529.600.00-250.00%
IBM201023P001500002020-10-08 11:11AM EDT150.0032.5034.4534.650.00-14119.53%
IBM201023P001550002020-10-08 2:41PM EDT155.0024.3039.4539.700.00--0147.66%