Canada markets open in 2 hours 37 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
192.14 +8.12 (+4.41%)
Pre-Market: 06:51AM EDT
In The Money
Show:ListStraddle
CallsforJanuary 16, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM260116C000700002024-02-07 3:32PM EDT70.00115.00124.50128.350.00-5091.90%
IBM260116C000750002024-05-08 1:56PM EDT75.0094.4593.5098.000.00-200.00%
IBM260116C000800002024-01-26 1:42PM EDT80.00107.88104.60108.950.00-1058.41%
IBM260116C000900002024-06-11 10:05AM EDT90.0078.2587.5091.000.00-230.00%
IBM260116C000950002024-07-22 10:19AM EDT95.0089.250.000.000.00-110.00%
IBM260116C001000002024-07-24 3:45PM EDT100.0084.550.000.000.00-215280.00%
IBM260116C001050002024-06-03 10:56AM EDT105.0062.3070.5074.500.00-100.00%
IBM260116C001100002024-06-18 3:41PM EDT110.0062.0074.0079.000.00-22839.71%
IBM260116C001150002024-07-03 9:36AM EDT115.0064.700.000.000.00-1130.00%
IBM260116C001200002024-07-12 12:18PM EDT120.0064.240.000.000.00-1440.00%
IBM260116C001250002024-06-25 9:46AM EDT125.0053.550.000.000.00-1500.00%
IBM260116C001300002024-07-16 3:39PM EDT130.0059.000.000.000.00-11350.00%
IBM260116C001350002024-07-12 12:22PM EDT135.0052.500.000.000.00-1650.00%
IBM260116C001400002024-07-17 3:31PM EDT140.0053.500.000.000.00-11710.00%
IBM260116C001450002024-06-17 9:38AM EDT145.0033.2044.5049.300.00-126331.75%
IBM260116C001500002024-07-24 3:56PM EDT150.0041.100.000.000.00-112530.00%
IBM260116C001550002024-07-18 11:11AM EDT155.0041.360.000.000.00-34050.00%
IBM260116C001600002024-07-19 11:45AM EDT160.0034.250.000.000.00-208710.00%
IBM260116C001650002024-07-19 2:19PM EDT165.0031.980.000.000.00-16460.00%
IBM260116C001700002024-07-18 12:52PM EDT170.0031.750.000.000.00-1,0014910.00%
IBM260116C001750002024-07-19 2:45PM EDT175.0025.420.000.000.00-35160.00%
IBM260116C001800002024-07-24 3:24PM EDT180.0024.100.000.000.00-42760.00%
IBM260116C001850002024-07-24 11:35AM EDT185.0021.100.000.000.00-27440.10%
IBM260116C001900002024-07-24 11:12AM EDT190.0019.050.000.000.00-11,3790.78%
IBM260116C001950002024-07-24 11:44AM EDT195.0016.330.000.000.00-15110.78%
IBM260116C002000002024-07-22 3:44PM EDT200.0015.410.000.000.00-122,2671.56%
IBM260116C002100002024-07-24 2:19PM EDT210.0012.150.000.000.00-13493.13%
IBM260116C002200002024-07-24 2:19PM EDT220.009.600.000.000.00-246113.13%
IBM260116C002300002024-07-23 10:45AM EDT230.007.120.000.000.00-26113.13%
IBM260116C002400002024-07-24 3:10PM EDT240.006.300.000.000.00-276656.25%
IBM260116C002500002024-07-24 9:42AM EDT250.004.700.000.000.00-11816.25%
IBM260116C002600002024-07-19 11:34AM EDT260.003.750.000.000.00-44296.25%
IBM260116C002700002024-07-17 11:16AM EDT270.003.310.000.000.00-11736.25%
IBM260116C002800002024-07-24 1:44PM EDT280.002.350.000.000.00-364446.25%
IBM260116C002900002024-07-24 10:43AM EDT290.003.400.000.000.00-17616.25%
PutsforJanuary 16, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM260116P000700002024-07-18 1:57PM EDT70.000.450.000.000.00-114112.50%
IBM260116P000750002024-07-01 9:43AM EDT75.000.430.000.000.00-57712.50%
IBM260116P000800002024-06-13 11:56AM EDT80.000.810.301.890.00-43245.46%
IBM260116P000850002024-05-13 9:30AM EDT85.001.050.000.000.00-133212.50%
IBM260116P000900002024-07-19 1:13PM EDT90.000.800.000.000.00-218712.50%
IBM260116P000950002024-07-19 1:08PM EDT95.001.000.000.000.00-222412.50%
IBM260116P001000002024-07-22 9:30AM EDT100.001.150.000.000.00-154012.50%
IBM260116P001050002024-07-24 2:31PM EDT105.001.210.000.000.00-114612.50%
IBM260116P001100002024-07-24 2:31PM EDT110.001.450.000.000.00-12416.25%
IBM260116P001150002024-07-09 10:19AM EDT115.002.640.000.000.00-82,2376.25%
IBM260116P001200002024-07-24 11:33AM EDT120.002.530.000.000.00-33566.25%
IBM260116P001250002024-07-24 10:04AM EDT125.003.150.000.000.00-11966.25%
IBM260116P001300002024-07-18 2:02PM EDT130.003.600.000.000.00-11746.25%
IBM260116P001350002024-07-24 11:07AM EDT135.004.500.000.000.00-34206.25%
IBM260116P001400002024-07-24 10:28AM EDT140.005.300.000.000.00-32876.25%
IBM260116P001450002024-07-19 1:55PM EDT145.006.700.000.000.00-63223.13%
IBM260116P001500002024-07-22 12:48PM EDT150.007.350.000.000.00-24193.13%
IBM260116P001550002024-07-19 1:55PM EDT155.009.250.000.000.00-52193.13%
IBM260116P001600002024-07-19 1:55PM EDT160.0010.750.000.000.00-134133.13%
IBM260116P001650002024-07-19 1:54PM EDT165.0012.450.000.000.00-58321.56%
IBM260116P001700002024-07-23 1:29PM EDT170.0014.000.000.000.00-13301.56%
IBM260116P001750002024-07-22 10:23AM EDT175.0015.460.000.000.00-14270.78%
IBM260116P001800002024-07-15 3:20PM EDT180.0017.600.000.000.00-3317440.39%
IBM260116P001850002024-07-24 3:59PM EDT185.0020.900.000.000.00-342380.00%
IBM260116P001900002024-07-17 1:41PM EDT190.0021.300.000.000.00-2980.00%
IBM260116P001950002024-07-17 2:04PM EDT195.0024.000.000.000.00-2150.00%
IBM260116P002000002024-07-17 3:49PM EDT200.0027.000.000.000.00-406020.00%
IBM260116P002100002024-03-07 4:55PM EDT210.0029.7633.7035.450.00--2020.81%
IBM260116P002200002024-05-10 3:39PM EDT220.0053.5050.5552.400.00-53632.07%
IBM260116P002300002024-05-06 3:44PM EDT230.0063.8261.8064.350.00-3137.19%
IBM260116P002400002024-04-25 9:50AM EDT240.0073.3866.5071.000.00-1035.83%
IBM260116P002500002024-05-03 2:18PM EDT250.0085.1980.5085.500.00-5043.59%
IBM260116P002600002024-04-04 9:56AM EDT260.0069.4093.0597.900.00-1148.68%
IBM260116P002900002024-05-10 9:46AM EDT290.00122.01117.50122.500.00-1048.15%