India markets closed

International Business Machines Corporation (IBM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
146.30-0.35 (-0.24%)
As of 10:35AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor25 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM210625C000900002021-06-01 12:53PM EDT90.0053.6955.8056.300.00-1050.00%
IBM210625C000950002021-06-02 10:17AM EDT95.0049.9150.8051.300.00--050.00%
IBM210625C001200002021-06-18 1:18PM EDT120.0024.1525.5026.100.00-140.00%
IBM210625C001290002021-06-09 10:24AM EDT129.0021.4516.7017.300.00-2225.00%
IBM210625C001300002021-06-16 2:23PM EDT130.0017.4115.7016.300.00-7225.00%
IBM210625C001320002021-06-01 9:31AM EDT132.0013.6713.7014.200.00-110.00%
IBM210625C001350002021-06-11 2:54PM EDT135.0016.2011.0511.300.00-4612.50%
IBM210625C001370002021-06-18 11:31AM EDT137.007.108.809.150.00-110.00%
IBM210625C001380002021-06-18 11:31AM EDT138.006.158.008.350.00-1229.49%
IBM210625C001390002021-05-25 10:17AM EDT139.005.906.957.400.00-5130.18%
IBM210625C001400002021-06-21 1:16PM EDT140.006.955.906.400.00-94126.76%
IBM210625C001410002021-06-21 9:30AM EDT141.004.705.255.450.00-11119125.68%
IBM210625C001420002021-06-21 1:56PM EDT142.005.004.154.500.00-24323.73%
IBM210625C001430002021-06-22 10:17AM EDT143.003.403.303.50-0.60-15.00%515019.63%
IBM210625C001440002021-06-21 3:21PM EDT144.003.002.072.580.00-25938817.38%
IBM210625C001450002021-06-22 10:11AM EDT145.001.481.651.74-0.49-24.87%4648015.65%
IBM210625C001460002021-06-22 10:11AM EDT146.000.951.071.14-0.54-36.24%21941716.11%
IBM210625C001470002021-06-22 10:15AM EDT147.000.610.600.66-0.32-34.41%11465215.85%
IBM210625C001480002021-06-22 10:14AM EDT148.000.320.350.41-0.24-42.86%1848717.04%
IBM210625C001490002021-06-22 9:55AM EDT149.000.170.200.24-0.18-51.43%2872917.87%
IBM210625C001500002021-06-22 10:13AM EDT150.000.120.110.15-0.09-42.86%1453,15619.09%
IBM210625C001525002021-06-22 10:07AM EDT152.500.050.040.06-0.01-16.67%1482,09222.85%
IBM210625C001550002021-06-22 10:01AM EDT155.000.030.030.05-0.01-25.00%101,26028.91%
IBM210625C001575002021-06-22 9:56AM EDT157.500.030.020.04-0.05-62.50%3230334.38%
IBM210625C001600002021-06-22 9:35AM EDT160.000.040.020.04+0.01+33.33%5053240.43%
IBM210625C001625002021-06-21 12:30PM EDT162.500.040.010.030.00-434244.53%
IBM210625C001650002021-06-21 3:03PM EDT165.000.010.000.03-0.01-50.00%15050.00%
IBM210625C001675002021-06-18 3:59PM EDT167.500.040.000.040.00-111552.73%
IBM210625C001700002021-06-18 3:18PM EDT170.000.040.000.030.00-110856.25%
IBM210625C001725002021-06-21 10:19AM EDT172.500.020.000.140.00-615073.44%
IBM210625C001750002021-06-21 11:58AM EDT175.000.020.000.020.00-24292762.50%
IBM210625C001800002021-06-21 12:51PM EDT180.000.010.000.080.00-311782.81%
IBM210625C001850002021-06-21 9:42AM EDT185.000.020.000.030.00-2617982.81%
Putsfor25 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBM210625P001000002021-06-02 10:35AM EDT100.000.040.000.180.00--1162.50%
IBM210625P001100002021-06-03 1:09PM EDT110.000.110.000.180.00-55125.78%
IBM210625P001150002021-06-18 11:32AM EDT115.000.010.000.180.00-11108.59%
IBM210625P001200002021-06-21 3:11PM EDT120.000.010.000.130.00-3587.50%
IBM210625P001250002021-06-22 9:52AM EDT125.000.010.000.020.00-223056.25%
IBM210625P001290002021-06-18 2:52PM EDT129.000.020.000.140.00-22159.77%
IBM210625P001300002021-06-21 12:20PM EDT130.000.030.000.140.00-315256.64%
IBM210625P001310002021-06-21 12:06PM EDT131.000.030.000.040.00-222749.22%
IBM210625P001320002021-06-21 12:20PM EDT132.000.030.000.060.00-21149.02%
IBM210625P001330002021-06-21 11:09AM EDT133.000.050.010.030.00-11541.41%
IBM210625P001340002021-06-18 3:27PM EDT134.000.140.010.050.00-203941.60%
IBM210625P001350002021-06-22 9:55AM EDT135.000.050.030.05+0.02+66.67%3611038.67%
IBM210625P001360002021-06-21 11:25AM EDT136.000.040.040.05-0.04-50.00%13835.55%
IBM210625P001370002021-06-22 9:52AM EDT137.000.060.050.070.00-155434.57%
IBM210625P001380002021-06-22 9:53AM EDT138.000.090.060.09+0.02+28.57%519332.81%
IBM210625P001390002021-06-21 1:44PM EDT139.000.100.080.110.00-2636930.76%
IBM210625P001400002021-06-22 10:15AM EDT140.000.110.100.12+0.01+10.00%2034927.83%
IBM210625P001410002021-06-22 9:38AM EDT141.000.180.130.16+0.06+50.00%420626.07%
IBM210625P001420002021-06-22 10:01AM EDT142.000.250.170.20+0.09+56.25%5423223.73%
IBM210625P001430002021-06-22 9:47AM EDT143.000.320.250.27+0.11+52.38%2132721.68%
IBM210625P001440002021-06-22 10:14AM EDT144.000.440.350.40+0.14+46.67%5551620.12%
IBM210625P001450002021-06-22 10:02AM EDT145.000.810.560.62+0.31+62.00%20740218.99%
IBM210625P001460002021-06-22 10:09AM EDT146.001.090.941.04+0.32+41.56%11756119.39%
IBM210625P001470002021-06-22 10:13AM EDT147.001.721.421.56+0.52+43.33%2423619.21%
IBM210625P001480002021-06-22 9:34AM EDT148.002.392.092.83+0.54+29.19%339330.23%
IBM210625P001490002021-06-21 1:15PM EDT149.002.593.003.400.00-523327.98%
IBM210625P001500002021-06-21 3:04PM EDT150.003.804.054.400.00-3467332.94%
IBM210625P001525002021-06-18 1:10PM EDT152.508.556.306.900.00-2016744.24%
IBM210625P001550002021-06-18 10:07AM EDT155.0010.878.709.650.00-10760.84%
IBM210625P001600002021-06-14 1:06PM EDT160.0011.2713.9514.150.00--1060.74%
IBM210625P001625002021-05-25 9:34AM EDT162.5018.0016.2017.000.00--170.65%
IBM210625P001650002021-06-08 11:20AM EDT165.0015.6018.7019.400.00--275.88%