Canada Markets close in 6 hrs 13 mins

International Business Machines Corporation (IBM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
124.78+1.17 (+0.95%)
As of 9:47AM EST. Market open.
In The Money
Show:ListStraddle
Strike:100.00
CallsforDecember 4, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM201204C001000002020-11-10 12:07PM EST2020-12-0417.600.000.000.00-1300.00%
IBM201211C001000002020-11-03 1:49PM EST2020-12-1114.100.000.000.00-200.00%
IBM201218C001000002020-11-10 3:32PM EST2020-12-1818.350.000.000.00-800.00%
IBM210115C001000002020-11-10 1:18PM EST2021-01-1518.050.000.000.00-900.00%
IBM210319C001000002020-11-10 11:40AM EST2021-03-1919.900.000.000.00-400.00%
IBM210416C001000002020-11-04 10:03AM EST2021-04-1614.850.000.000.00-100.00%
IBM210618C001000002020-11-03 2:55PM EST2021-06-1817.250.000.000.00-14100.00%
IBM210716C001000002020-10-30 1:31PM EST2021-07-1620.760.000.000.00-100.00%
IBM220121C001000002020-11-10 11:12AM EST2022-01-2121.960.000.000.00-1500.00%
IBM230120C001000002020-11-09 2:01PM EST2023-01-2022.800.000.000.00-100.00%
PutsforDecember 4, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBM201204P001000002020-11-10 1:22PM EST2020-12-040.190.000.000.00-2050.00%
IBM201211P001000002020-11-10 12:37PM EST2020-12-110.250.000.000.00-1025.00%
IBM201218P001000002020-11-10 3:50PM EST2020-12-180.330.000.000.00-62025.00%
IBM201224P001000002020-11-09 10:48AM EST2020-12-240.540.000.000.00-9025.00%
IBM210115P001000002020-11-10 3:43PM EST2021-01-150.880.000.000.00-88012.50%
IBM210319P001000002020-11-10 3:39PM EST2021-03-192.240.000.000.00-2806.25%
IBM210416P001000002020-11-10 2:15PM EST2021-04-162.730.000.000.00-3706.25%
IBM210618P001000002020-11-10 9:58AM EST2021-06-184.170.000.000.00-506.25%
IBM210716P001000002020-11-10 3:25PM EST2021-07-164.600.000.000.00-50206.25%
IBM220121P001000002020-11-10 12:12PM EST2022-01-218.050.000.000.00-1406.25%
IBM230120P001000002020-11-10 1:30PM EST2023-01-2012.600.000.000.00-603.13%