Australia markets open in 6 hours 20 minutes

International Business Machines Corporation (IBM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
140.79+2.71 (+1.96%)
As of 01:40PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM220708C001050002022-06-13 10:04AM EDT105.0031.9035.5536.500.00--3213.09%
IBM220708C001240002022-06-30 2:24PM EDT124.0017.7516.6016.850.00--383.59%
IBM220708C001290002022-06-16 2:19PM EDT129.008.5011.6511.850.00--160.94%
IBM220708C001300002022-07-07 10:38AM EDT130.0010.1010.7010.90+0.53+5.54%3462.70%
IBM220708C001310002022-07-01 1:51PM EDT131.009.409.709.900.00-7957.81%
IBM220708C001320002022-07-05 3:36PM EDT132.005.308.558.800.00-24235.94%
IBM220708C001330002022-07-07 10:33AM EDT133.007.147.757.90+1.66+30.29%23647.85%
IBM220708C001340002022-07-07 10:15AM EDT134.005.606.656.85+1.05+23.08%104237.89%
IBM220708C001350002022-07-07 10:30AM EDT135.005.005.705.95+1.41+39.28%115641.02%
IBM220708C001360002022-07-07 12:20PM EDT136.005.264.754.90+2.26+75.33%2711232.42%
IBM220708C001370002022-07-07 11:55AM EDT137.003.973.753.90+1.64+70.39%3514526.95%
IBM220708C001380002022-07-07 1:16PM EDT138.002.952.802.96+1.74+143.80%44265624.41%
IBM220708C001390002022-07-07 1:01PM EDT139.002.482.022.19+1.43+136.19%4754725.78%
IBM220708C001400002022-07-07 1:11PM EDT140.001.401.291.42+0.98+233.33%1,2041,22923.49%
IBM220708C001410002022-07-07 1:15PM EDT141.000.780.700.79+0.58+290.00%27629221.44%
IBM220708C001420002022-07-07 12:51PM EDT142.000.480.350.41+0.36+300.00%37457221.24%
IBM220708C001430002022-07-07 1:13PM EDT143.000.180.140.20+0.12+200.00%5938721.68%
IBM220708C001440002022-07-07 12:53PM EDT144.000.090.060.10+0.03+50.00%10152622.75%
IBM220708C001450002022-07-07 12:51PM EDT145.000.050.030.05+0.02+66.67%271,00623.83%
IBM220708C001460002022-07-07 1:23PM EDT146.000.020.020.030.00-3027325.78%
IBM220708C001470002022-07-07 11:15AM EDT147.000.020.010.02+0.01+100.00%420828.13%
IBM220708C001480002022-07-07 11:12AM EDT148.000.020.000.03-0.01-33.33%1019233.59%
IBM220708C001490002022-07-06 11:36AM EDT149.000.010.000.030.00-32237.50%
IBM220708C001500002022-07-07 1:23PM EDT150.000.010.010.020.00-2921838.67%
IBM220708C001525002022-07-01 10:16AM EDT152.500.050.000.030.00-13250.00%
IBM220708C001550002022-07-07 10:02AM EDT155.000.010.000.030.00-11053.91%
IBM220708C001600002022-06-30 12:08PM EDT160.000.010.000.030.00-1368.75%
Putsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM220708P001000002022-06-13 3:05PM EDT100.000.020.000.030.00--20170.31%
IBM220708P001100002022-07-05 12:39PM EDT110.000.010.000.030.00-18126.56%
IBM220708P001150002022-07-05 3:16PM EDT115.000.010.000.030.00-729106.25%
IBM220708P001200002022-07-06 1:23PM EDT120.000.010.000.030.00-287685.94%
IBM220708P001220002022-07-01 3:52PM EDT122.000.020.000.010.00-223168.75%
IBM220708P001230002022-07-05 11:51AM EDT123.000.020.000.030.00-71173.44%
IBM220708P001240002022-07-01 3:57PM EDT124.000.080.000.030.00-2269.53%
IBM220708P001250002022-07-06 11:57AM EDT125.000.010.000.010.00-315957.81%
IBM220708P001260002022-07-07 9:51AM EDT126.000.010.000.010.00-321954.69%
IBM220708P001270002022-07-05 1:42PM EDT127.000.050.000.030.00-25623757.81%
IBM220708P001280002022-07-06 12:16PM EDT128.000.010.000.010.00-2143551.56%
IBM220708P001290002022-07-07 10:30AM EDT129.000.010.000.03-0.04-80.00%114650.00%
IBM220708P001300002022-07-06 3:05PM EDT130.000.040.000.01+0.01+33.33%11,99243.75%
IBM220708P001310002022-07-07 11:50AM EDT131.000.010.000.03-0.04-80.00%10133646.48%
IBM220708P001320002022-07-07 1:25PM EDT132.000.010.010.03-0.07-87.50%2213142.19%
IBM220708P001330002022-07-07 12:56PM EDT133.000.020.000.03-0.13-86.67%2732737.89%
IBM220708P001340002022-07-07 1:24PM EDT134.000.010.000.01-0.20-95.24%1,0532,18728.91%
IBM220708P001350002022-07-07 1:01PM EDT135.000.020.020.03-0.28-93.33%3242,24629.30%
IBM220708P001360002022-07-07 12:57PM EDT136.000.050.040.05-0.41-89.13%13026927.34%
IBM220708P001370002022-07-07 1:14PM EDT137.000.110.080.11-0.52-82.54%14749226.95%
IBM220708P001380002022-07-07 12:58PM EDT138.000.150.150.20-0.97-86.61%14627725.68%
IBM220708P001390002022-07-07 1:06PM EDT139.000.320.300.34-1.41-81.50%55531023.93%
IBM220708P001400002022-07-07 1:16PM EDT140.000.560.560.62-1.29-69.73%39622023.24%
IBM220708P001410002022-07-07 1:04PM EDT141.000.910.961.07-1.94-68.07%29454123.10%
IBM220708P001420002022-07-07 12:26PM EDT142.001.381.531.68-2.75-66.59%913022.90%
IBM220708P001430002022-07-07 12:14PM EDT143.002.142.272.52-4.44-67.48%2611725.59%
IBM220708P001440002022-07-05 2:40PM EDT144.007.583.253.450.00-24129.40%
IBM220708P001450002022-07-07 12:51PM EDT145.004.004.204.40-4.72-54.13%1458532.81%
IBM220708P001460002022-07-05 11:23AM EDT146.009.805.255.450.00-2440.72%
IBM220708P001470002022-07-07 11:57AM EDT147.006.206.106.35+0.50+8.77%1140.23%
IBM220708P001480002022-07-05 3:24PM EDT148.0010.907.107.300.00-1540.82%
IBM220708P001490002022-07-01 10:45AM EDT149.009.488.208.500.00-2059.08%
IBM220708P001500002022-07-01 10:25AM EDT150.0010.359.159.400.00-5557.81%