Canada markets open in 3 hours 44 minutes

International Business Machines Corporation (IBM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
184.02-0.08 (-0.04%)
At close: 04:00PM EDT
191.57 +7.55 (+4.10%)
Pre-Market: 05:44AM EDT
In The Money
Show:ListStraddle
CallsforJune 20, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM250620C000900002024-06-26 12:50PM EDT90.0083.210.000.000.00-200.00%
IBM250620C001000002024-05-09 2:59PM EDT100.0068.0669.0073.450.00-120.00%
IBM250620C001100002024-02-08 2:32PM EDT110.0075.2585.1089.950.00--174.94%
IBM250620C001200002024-07-24 3:44PM EDT120.0065.140.000.000.00-100.00%
IBM250620C001250002024-07-05 12:46PM EDT125.0051.830.000.000.00-100.00%
IBM250620C001300002024-07-02 9:57AM EDT130.0047.900.000.000.00-500.00%
IBM250620C001350002024-06-11 9:47AM EDT135.0036.4046.2547.400.00-10450.00%
IBM250620C001400002024-07-23 3:09PM EDT140.0048.590.000.000.00-100.00%
IBM250620C001450002024-06-20 2:56PM EDT145.0035.8041.7043.300.00-18127.68%
IBM250620C001500002024-07-02 2:13PM EDT150.0034.000.000.000.00-200.00%
IBM250620C001550002024-07-19 12:59PM EDT155.0034.410.000.000.00-300.00%
IBM250620C001600002024-07-19 3:39PM EDT160.0030.890.000.000.00-1000.00%
IBM250620C001650002024-07-18 1:01PM EDT165.0030.700.000.000.00-300.00%
IBM250620C001700002024-07-23 11:49AM EDT170.0024.800.000.000.00-600.00%
IBM250620C001750002024-07-23 2:43PM EDT175.0022.830.000.000.00-100.00%
IBM250620C001800002024-07-24 3:09PM EDT180.0019.450.000.000.00-500.00%
IBM250620C001850002024-07-24 12:17PM EDT185.0017.450.000.000.00-900.20%
IBM250620C001900002024-07-24 12:21PM EDT190.0015.250.000.000.00-1800.78%
IBM250620C001950002024-07-23 3:42PM EDT195.0012.900.000.000.00-1901.56%
IBM250620C002000002024-07-24 1:11PM EDT200.0011.350.000.000.00-2401.56%
IBM250620C002100002024-07-19 11:36AM EDT210.007.950.000.000.00-5303.13%
IBM250620C002200002024-07-23 1:31PM EDT220.005.850.000.000.00-3603.13%
IBM250620C002300002024-07-24 1:46PM EDT230.004.400.000.000.00-206.25%
IBM250620C002400002024-07-24 12:10PM EDT240.003.260.000.000.00-106.25%
IBM250620C002500002024-07-24 3:33PM EDT250.002.450.000.000.00-406.25%
IBM250620C002600002024-06-20 10:20AM EDT260.001.100.713.050.00-741629.06%
IBM250620C002700002024-07-17 2:52PM EDT270.001.510.000.000.00-106.25%
IBM250620C002800002024-07-22 12:13PM EDT280.000.870.000.000.00-1106.25%
IBM250620C002900002024-07-22 11:30AM EDT290.000.710.000.000.00-100012.50%
PutsforJune 20, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM250620P000800002024-05-03 12:55PM EDT80.000.530.001.600.00-24555.99%
IBM250620P000850002024-05-30 9:57AM EDT85.000.490.002.450.00-153257.86%
IBM250620P000900002024-07-11 12:20PM EDT90.000.440.000.000.00--012.50%
IBM250620P000950002024-07-09 2:34PM EDT95.000.610.000.000.00-2012.50%
IBM250620P001000002024-07-11 12:06PM EDT100.000.630.000.000.00-111012.50%
IBM250620P001050002024-06-24 10:22AM EDT105.000.910.001.270.00-160337.83%
IBM250620P001100002024-07-11 2:21PM EDT110.000.980.000.000.00-31012.50%
IBM250620P001150002024-07-24 10:02AM EDT115.001.000.000.000.00-5012.50%
IBM250620P001200002024-07-24 10:01AM EDT120.001.190.000.000.00-5012.50%
IBM250620P001250002024-07-22 10:34AM EDT125.001.500.000.000.00-106.25%
IBM250620P001300002024-07-24 9:39AM EDT130.001.830.000.000.00-106.25%
IBM250620P001350002024-07-23 10:38AM EDT135.002.250.000.000.00-306.25%
IBM250620P001400002024-07-18 10:33AM EDT140.002.400.000.000.00-106.25%
IBM250620P001450002024-07-24 11:22AM EDT145.003.750.000.000.00-606.25%
IBM250620P001500002024-07-24 3:58PM EDT150.004.450.000.000.00-206.25%
IBM250620P001550002024-07-23 12:17PM EDT155.005.500.000.000.00-103.13%
IBM250620P001600002024-07-23 11:31AM EDT160.006.850.000.000.00-4303.13%
IBM250620P001650002024-07-23 1:26PM EDT165.008.150.000.000.00-503.13%
IBM250620P001700002024-07-24 2:43PM EDT170.0010.280.000.000.00-501.56%
IBM250620P001750002024-07-23 12:21PM EDT175.0011.650.000.000.00-101.56%
IBM250620P001800002024-07-24 11:42AM EDT180.0014.550.000.000.00-3200.78%
IBM250620P001850002024-07-23 3:42PM EDT185.0016.050.000.000.00-900.00%
IBM250620P001900002024-07-23 3:42PM EDT190.0018.700.000.000.00-2000.00%
IBM250620P001950002024-07-23 2:54PM EDT195.0021.100.000.000.00-200.00%
IBM250620P002000002024-07-17 2:25PM EDT200.0023.350.000.000.00-100.00%
IBM250620P002100002024-07-12 10:16AM EDT210.0034.450.000.000.00-1000.00%
IBM250620P002200002024-07-18 10:03AM EDT220.0036.000.000.000.00-2000.00%
IBM250620P002300002024-04-23 3:21PM EDT230.0050.100.000.000.00-1000.00%
IBM250620P002400002024-07-24 2:05PM EDT240.0058.500.000.000.00-200.00%
IBM250620P002800002024-03-21 10:13AM EDT280.0086.8697.00102.000.00--240.44%
IBM250620P002900002024-03-20 12:28PM EDT290.0097.80106.50111.500.00--041.40%