Australia markets closed

International Business Machines Corporation (IBM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
130.82-0.76 (-0.58%)
At close: 04:00PM EST
130.30 -0.52 (-0.40%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM220121C000500002021-10-21 2:30PM EST50.0079.650.000.000.00-300.00%
IBM220121C000550002021-10-22 12:01PM EST55.0071.700.000.000.00-200.00%
IBM220121C000600002022-01-18 12:12AM EST60.0075.450.000.000.00-100.00%
IBM220121C000650002021-10-21 2:44PM EST65.0063.550.000.000.00-100.00%
IBM220121C000700002022-01-11 10:21AM EST70.0059.450.000.000.00-200.00%
IBM220121C000750002021-10-21 2:43PM EST75.0053.7046.0050.750.00-1200.00%
IBM220121C000800002021-12-21 12:56PM EST80.0049.150.000.000.00-100.00%
IBM220121C000850002021-11-29 3:58PM EST85.0033.9548.4049.100.00-22759.77%
IBM220121C000900002022-01-03 11:36AM EST90.0044.900.000.000.00-1300.00%
IBM220121C000950002022-01-19 9:52AM EST95.0036.450.000.000.00-300.00%
IBM220121C001000002022-01-18 1:26PM EST100.0033.150.000.000.00-1500.00%
IBM220121C001050002021-12-28 12:54PM EST105.0027.620.000.000.00-1000.00%
IBM220121C001100002022-01-12 10:26AM EST110.0021.780.000.000.00-100.00%
IBM220121C001150002022-01-20 3:30PM EST115.0016.650.000.000.00-500.00%
IBM220121C001170002022-01-18 12:12AM EST117.0014.200.000.000.00-300.00%
IBM220121C001180002021-12-20 12:15PM EST118.009.1015.1515.350.00--4272.46%
IBM220121C001190002022-01-20 10:34AM EST119.0012.900.000.000.00-800.00%
IBM220121C001200002022-01-20 2:53PM EST120.0012.300.000.000.00-2700.00%
IBM220121C001210002022-01-20 9:30AM EST121.0010.150.000.000.00-200.00%
IBM220121C001220002022-01-11 10:36AM EST122.008.700.000.000.00-1900.00%
IBM220121C001230002022-01-18 3:33PM EST123.0010.000.000.000.00-100.00%
IBM220121C001240002022-01-20 3:55PM EST124.006.950.000.000.00-100.00%
IBM220121C001250002022-01-20 3:48PM EST125.005.730.000.000.00-9400.00%
IBM220121C001260002022-01-20 10:21AM EST126.004.860.000.000.00-600.00%
IBM220121C001270002022-01-18 10:48AM EST127.006.420.000.000.00-200.00%
IBM220121C001280002022-01-20 3:59PM EST128.003.000.000.000.00-1300.00%
IBM220121C001290002022-01-20 11:39AM EST129.003.750.000.000.00-800.00%
IBM220121C001300002022-01-20 3:53PM EST130.001.450.000.000.00-16200.00%
IBM220121C001310002022-01-20 3:59PM EST131.000.680.000.000.00-8400.78%
IBM220121C001320002022-01-20 3:58PM EST132.000.260.000.000.00-56006.25%
IBM220121C001330002022-01-20 3:57PM EST133.000.120.000.000.00-63806.25%
IBM220121C001340002022-01-20 3:53PM EST134.000.080.000.000.00-731012.50%
IBM220121C001350002022-01-20 3:56PM EST135.000.060.000.000.00-826012.50%
IBM220121C001360002022-01-20 3:53PM EST136.000.040.000.000.00-130025.00%
IBM220121C001370002022-01-20 3:57PM EST137.000.030.000.000.00-137025.00%
IBM220121C001380002022-01-20 3:53PM EST138.000.020.000.000.00-36025.00%
IBM220121C001390002022-01-20 3:57PM EST139.000.030.000.000.00-41025.00%
IBM220121C001400002022-01-20 3:53PM EST140.000.020.000.000.00-92025.00%
IBM220121C001410002022-01-19 10:44AM EST141.000.020.000.000.00-4025.00%
IBM220121C001420002022-01-20 3:54PM EST142.000.020.000.000.00-65050.00%
IBM220121C001430002022-01-20 3:59PM EST143.000.030.000.000.00-15050.00%
IBM220121C001440002022-01-19 2:30PM EST144.000.020.000.000.00-4050.00%
IBM220121C001450002022-01-20 11:18AM EST145.000.010.000.000.00-22050.00%
IBM220121C001460002022-01-18 2:39PM EST146.000.020.000.000.00-11050.00%
IBM220121C001470002022-01-18 9:36AM EST147.000.020.000.000.00-1050.00%
IBM220121C001500002022-01-19 12:19PM EST150.000.010.000.000.00-4050.00%
IBM220121C001525002022-01-18 3:44PM EST152.500.010.000.000.00-8050.00%
IBM220121C001550002022-01-14 9:57AM EST155.000.040.000.000.00-50050.00%
IBM220121C001575002022-01-18 12:12AM EST157.500.010.030.000.00-310135.94%
IBM220121C001600002022-01-14 11:55AM EST160.000.010.000.000.00-13050.00%
IBM220121C001650002022-01-13 9:38AM EST165.000.030.000.000.00-1050.00%
IBM220121C001700002021-11-02 12:44PM EST170.000.100.002.180.00-30363.48%
IBM220121C001750002021-11-02 10:51AM EST175.000.070.002.180.00-10391.99%
IBM220121C001800002021-11-29 10:38AM EST180.000.050.000.080.00-101243.75%
IBM220121C001850002022-01-03 10:04AM EST185.000.010.000.000.00-2050.00%
IBM220121C001900002021-10-26 8:46AM EST190.000.080.000.000.00-1050.00%
IBM220121C001950002021-10-26 9:43AM EST195.000.070.000.000.00-1050.00%
IBM220121C002000002021-11-03 11:38AM EST200.000.050.000.000.00-30100.00%
IBM220121C002050002021-10-22 9:42AM EST205.000.060.000.000.00-204050.00%
IBM220121C002100002021-11-03 10:45AM EST210.000.060.000.000.00-100050.00%
IBM220121C002150002021-11-03 10:50AM EST215.000.050.000.000.00-85050.00%
IBM220121C002200002021-11-03 1:46PM EST220.000.040.000.000.00-38050.00%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM220121P000500002021-10-28 1:54PM EST50.000.030.000.000.00-5050.00%
IBM220121P000550002021-10-21 10:54AM EST55.000.040.000.000.00-40050.00%
IBM220121P000600002021-11-30 1:33PM EST60.000.030.000.200.00-2010640.63%
IBM220121P000650002021-12-20 9:31AM EST65.000.050.000.040.00-104484.38%
IBM220121P000700002021-11-29 3:50PM EST70.000.080.000.070.00-102462.50%
IBM220121P000750002022-01-18 11:35AM EST75.000.010.000.000.00-40050.00%
IBM220121P000800002021-12-23 10:34AM EST80.000.040.000.000.00-2050.00%
IBM220121P000850002022-01-14 3:22PM EST85.000.020.000.000.00-3050.00%
IBM220121P000900002022-01-14 10:56AM EST90.000.010.000.000.00-1050.00%
IBM220121P000950002022-01-06 11:31AM EST95.000.010.000.000.00-2050.00%
IBM220121P001000002022-01-14 3:37PM EST100.000.030.000.000.00-1,066050.00%
IBM220121P001050002022-01-18 10:23AM EST105.000.020.000.000.00-4050.00%
IBM220121P001100002022-01-20 11:13AM EST110.000.010.000.000.00-13050.00%
IBM220121P001150002022-01-20 2:07PM EST115.000.010.000.000.00-48050.00%
IBM220121P001160002022-01-18 11:42AM EST116.000.040.000.000.00-12050.00%
IBM220121P001170002022-01-20 11:17AM EST117.000.020.000.000.00-30050.00%
IBM220121P001180002022-01-20 10:22AM EST118.000.030.000.000.00-4050.00%
IBM220121P001190002022-01-20 9:46AM EST119.000.050.000.000.00-1050.00%
IBM220121P001200002022-01-20 12:01PM EST120.000.030.000.000.00-5050.00%
IBM220121P001210002022-01-20 1:22PM EST121.000.040.000.000.00-15025.00%
IBM220121P001220002022-01-19 3:11PM EST122.000.060.000.000.00-5025.00%
IBM220121P001230002022-01-20 2:06PM EST123.000.040.000.000.00-1025.00%
IBM220121P001240002022-01-20 3:56PM EST124.000.060.000.000.00-13025.00%
IBM220121P001250002022-01-20 3:49PM EST125.000.080.000.000.00-56025.00%
IBM220121P001260002022-01-20 3:53PM EST126.000.090.000.000.00-24012.50%
IBM220121P001270002022-01-20 3:30PM EST127.000.070.000.000.00-120012.50%
IBM220121P001280002022-01-20 3:55PM EST128.000.180.000.000.00-49012.50%
IBM220121P001290002022-01-20 3:48PM EST129.000.220.000.000.00-7806.25%
IBM220121P001300002022-01-20 3:58PM EST130.000.500.000.000.00-15703.13%
IBM220121P001310002022-01-20 3:58PM EST131.000.810.000.000.00-1,93300.00%
IBM220121P001320002022-01-20 3:59PM EST132.001.450.000.000.00-32300.00%
IBM220121P001330002022-01-20 3:12PM EST133.002.360.000.000.00-11900.00%
IBM220121P001340002022-01-20 3:59PM EST134.003.200.000.000.00-5100.00%
IBM220121P001350002022-01-20 3:44PM EST135.003.800.000.000.00-5500.00%
IBM220121P001360002022-01-20 3:58PM EST136.005.160.000.000.00-2500.00%
IBM220121P001370002022-01-20 12:45PM EST137.004.620.000.000.00-600.00%
IBM220121P001380002022-01-20 3:04PM EST138.005.650.000.000.00-600.00%
IBM220121P001390002022-01-20 12:37PM EST139.006.550.000.000.00-800.00%
IBM220121P001400002022-01-20 3:45PM EST140.008.810.000.000.00-4800.00%
IBM220121P001410002022-01-20 12:37PM EST141.008.550.000.000.00-100.00%
IBM220121P001420002022-01-20 3:45PM EST142.0010.740.000.000.00-100.00%
IBM220121P001430002022-01-06 10:07AM EST143.008.150.000.000.00--00.00%
IBM220121P001440002022-01-05 3:28PM EST144.005.580.000.000.00--00.00%
IBM220121P001450002022-01-13 10:50AM EST145.0010.050.000.000.00-100.00%
IBM220121P001500002022-01-05 10:43AM EST150.009.880.000.000.00-600.00%
IBM220121P001525002022-01-18 12:12AM EST152.5019.750.000.000.00--00.00%
IBM220121P001550002022-01-13 11:42AM EST155.0019.7522.6522.850.00-200.00%
IBM220121P001600002022-01-18 10:29AM EST160.0027.300.000.000.00-1000.00%
IBM220121P001650002022-01-20 3:37PM EST165.0033.550.000.000.00-1800.00%
IBM220121P001700002021-10-11 12:47PM EST170.0029.0045.8550.500.00-90760.25%
IBM220121P001750002022-01-18 12:12AM EST175.0040.5042.6542.900.00-100.00%
IBM220121P001800002021-12-10 2:05PM EST180.0056.8444.9545.750.00-100.00%
IBM220121P001850002021-08-25 4:34PM EST185.0038.7048.5051.350.00-4450.00%
IBM220121P001900002021-08-25 4:34PM EST190.0060.5053.0554.950.00-22190.00%
IBM220121P001950002021-10-12 10:39AM EST195.0055.4569.5570.000.00-128780.08%
IBM220121P002000002021-10-21 8:31AM EST200.0069.000.000.000.00-100.00%
IBM220121P002050002021-10-19 8:49AM EST205.0066.000.000.000.00--00.00%
IBM220121P002100002021-10-21 8:31AM EST210.0078.400.000.000.00-100.00%
IBM220121P002200002021-10-28 8:42AM EST220.0096.050.000.000.00-200.00%