International Business Machines Corp.

NYS: IBM

GO
/marketstate/country/us

Market open

 --Real time quotes

Oct 19, 2021, 11:55 a.m.

IBM
/zigman2/quotes/203856914/composite

$

142.53

Change

+0.21 +0.15%

Volume

Volume 1.73m

Real time quotes

/zigman2/quotes/203856914/composite

Previous close

$ 142.32

$ 142.53

Change

+0.21 +0.15%

Day low

Day high

$140.52

$142.62

Open

52 week low

52 week high

$105.92

$152.84

Open

OPTION CHAIN FOR INTERNATIONAL BUSINESS MACHINES CORP.

In-the-money

October, 2021 Options

Hide
CALLS PUTS
Expires October 22, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 65.35 0.00 0.00 67.15 67.55 4.00 75.00 quote 0.01 -0.05 150.00 0.00 0.01 1.00
quote 60.70 0.00 0.00 62.10 62.55 80.00 quote 0.01 0.00 122.00 0.00 0.01 1.00
quote 0.00 0.00 0.00 57.35 57.50 85.00 quote 0.01 0.00 150.00 0.00 0.01
quote 50.55 0.00 0.00 51.95 52.60 2.00 90.00 quote 0.00 0.00 0.00 0.00 1.27
quote 48.95 4.10 1.00 47.10 47.55 2.00 95.00 quote 0.01 0.00 3.00 0.00 0.01 9.00
quote 38.40 0.00 0.00 42.20 42.55 46.00 100.00 quote 0.02 0.01 40.00 0.00 0.01 53.00
quote 38.05 3.40 2.00 37.30 37.55 20.00 105.00 quote 0.01 -0.02 45.00 0.00 0.01 59.00
quote 31.95 4.10 2.00 32.30 32.50 2.00 110.00 quote 0.01 0.00 2.00 0.00 0.03 433.00
quote 27.25 2.20 1.00 27.30 27.55 2.00 115.00 quote 0.01 0.00 1.00 0.01 0.02 533.00
quote 22.25 1.00 3.00 22.35 22.55 7.00 120.00 quote 0.04 0.00 111.00 0.01 0.04 594.00
quote 0.00 0.00 0.00 19.35 19.60 123.00 quote 0.06 -0.02 71.00 0.04 0.07 123.00
quote 18.30 1.15 3.00 18.30 18.60 5.00 124.00 quote 0.09 0.02 19.00 0.03 0.09 65.00
quote 18.98 0.00 0.00 17.45 17.60 2.00 125.00 quote 0.10 0.00 357.00 0.06 0.11 841.00
quote 0.00 0.00 0.00 16.45 16.65 126.00 quote 0.11 -0.02 7.00 0.09 0.15 138.00
quote 14.45 0.00 0.00 15.50 15.65 1.00 127.00 quote 0.14 0.01 13.00 0.08 0.18 52.00
quote 12.45 0.00 0.00 14.50 14.70 4.00 128.00 quote 0.16 0.01 12.00 0.15 0.19 408.00
quote 14.30 0.00 0.00 13.55 13.75 3.00 129.00 quote 0.25 0.03 4.00 0.19 0.23 325.00
quote 12.57 -1.32 1.00 12.60 12.80 13.00 130.00 quote 0.25 0.01 1,012 0.23 0.28 1,224
quote 10.05 -3.65 1.00 11.65 11.85 11.00 131.00 quote 0.32 0.02 30.00 0.29 0.34 503.00
quote 9.35 -1.20 2.00 10.75 10.90 24.00 132.00 quote 0.39 0.01 681.00 0.36 0.41 1,089
quote 8.45 -1.75 2.00 9.75 10.00 50.00 133.00 quote 0.49 0.00 83.00 0.45 0.50 345.00
quote 8.35 -0.95 7.00 8.90 9.10 47.00 134.00 quote 0.59 0.02 167.00 0.55 0.61 556.00
quote 8.05 0.35 3.00 8.00 8.25 255.00 135.00 quote 0.70 -0.02 368.00 0.68 0.71 944.00
quote 8.20 -0.75 4.00 7.15 7.40 73.00 136.00 quote 0.92 0.02 75.00 0.83 0.90 559.00
quote 5.50 -0.95 3.00 6.40 6.55 142.00 137.00 quote 1.07 -0.03 127.00 1.03 1.10 709.00
quote 4.95 -0.68 5.00 5.60 5.80 124.00 138.00 quote 1.28 -0.05 594.00 1.26 1.33 524.00
quote 3.80 -1.10 14.00 4.90 5.05 140.00 139.00 quote 1.62 -0.02 151.00 1.53 1.60 719.00
quote 4.15 -0.25 384.00 4.25 4.35 2,713 140.00 quote 1.87 -0.08 617.00 1.84 1.90 1,081
quote 3.35 -0.40 94.00 3.60 3.70 421.00 141.00 quote 2.22 -0.13 200.00 2.20 2.28 1,244
quote 3.10 -0.09 225.00 3.05 3.15 1,082 142.00 quote 2.70 -0.09 190.00 2.62 2.70 787.00
142.53 Current price as of 10/19/2021 11:55:07 AM
quote 2.60 -0.10 116.00 2.52 2.60 633.00 143.00 quote 3.25 0.0100 64.00 3.10 3.20 571.00
quote 2.00 -0.15 214.00 2.07 2.16 1,548 144.00 quote 3.78 0.23 154.00 3.65 3.80 528.00
quote 1.70 -0.08 354.00 1.68 1.74 1,990 145.00 quote 4.62 0.17 81.00 4.25 4.35 324.00
quote 1.39 -0.06 190.00 1.34 1.40 573.00 146.00 quote 5.35 0.30 56.00 4.90 5.05 76.00
quote 1.04 -0.05 84.00 1.06 1.12 712.00 147.00 quote 5.80 1.45 23.00 5.60 5.75 47.00
quote 0.82 -0.07 53.00 0.83 0.90 744.00 148.00 quote 6.80 1.84 51.00 6.35 6.55 40.00
quote 0.64 -0.08 112.00 0.64 0.69 772.00 149.00 quote 7.44 0.04 23.00 7.15 7.35 43.00
quote 0.52 -0.03 2,237 0.50 0.54 2,627 150.00 quote 8.74 0.47 3.00 8.00 8.20 68.00
quote 0.28 -0.0100 1,111 0.26 0.29 2,185 152.50 quote 8.70 -1.10 17.00 10.20 10.55 27.00
quote 0.13 -0.03 203.00 0.13 0.16 733.00 155.00 quote 12.15 0.00 0.00 12.60 12.85 2.00
quote 0.08 -0.02 46.00 0.07 0.08 245.00 157.50 quote 16.80 0.00 0.00 15.05 15.30 3.00
quote 0.04 -0.01 20.00 0.01 0.09 206.00 160.00 quote 15.65 -0.85 2.00 17.50 17.85 2.00
quote 0.01 -0.03 1.00 0.00 0.04 44.00 162.50 quote 18.15 0.00 1.00 20.00 20.30 1.00
quote 0.01 -0.01 6.00 0.00 0.02 39.00 165.00 quote 21.85 0.00 1.00 22.50 22.70 1.00
quote 0.01 -0.01 12.00 0.00 1.25 211.00 170.00 quote 0.00 0.00 0.00 27.50 27.75
CALLS PUTS
Expires October 29, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 72.15 72.60 70.00 quote 0.00 0.00 0.00 0.00 1.27
quote 0.00 0.00 0.00 67.25 67.55 75.00 quote 0.00 0.00 0.00 0.00 1.27
quote 0.00 0.00 0.00 62.25 63.55 80.00 quote 0.00 0.00 0.00 0.00 1.27
quote 0.00 0.00 0.00 56.75 58.00 85.00 quote 0.00 0.00 0.00 0.00 1.27
quote 0.00 0.00 0.00 51.95 52.65 90.00 quote 0.00 0.00 0.00 0.00 1.27
quote 47.45 -0.70 2.00 47.15 47.85 3.00 95.00 quote 0.00 0.00 0.00 0.00 1.27
quote 0.00 0.00 0.00 42.25 43.25 100.00 quote 0.02 -0.01 2.00 0.00 1.27 29.00
quote 0.00 0.00 0.00 37.25 37.70 105.00 quote 0.02 0.00 4.00 0.00 0.05 105.00
quote 34.45 0.00 0.00 32.35 32.75 2.00 110.00 quote 0.05 0.00 66.00 0.01 0.04 71.00
quote 0.00 0.00 0.00 27.35 27.75 115.00 quote 0.11 -0.06 10.00 0.02 0.24 24.00
quote 22.20 0.00 0.00 22.45 22.85 6.00 120.00 quote 0.16 0.01 1.00 0.06 0.29 73.00
quote 0.00 0.00 0.00 19.50 19.85 123.00 quote 0.23 0.03 1.00 0.11 0.22 100.00
quote 0.00 0.00 0.00 18.50 18.85 124.00 quote 0.30 0.07 5.00 0.10 0.39 17.00
quote 17.12 0.00 0.00 17.55 17.95 58.00 125.00 quote 0.30 0.02 6.00 0.23 0.29 179.00
quote 0.00 0.00 0.00 16.60 16.90 126.00 quote 0.22 -0.07 1.00 0.27 0.32 76.00
quote 13.65 0.00 0.00 15.50 15.95 3.00 127.00 quote 0.36 0.06 2.00 0.31 0.36 76.00
quote 0.00 0.00 0.00 14.65 15.00 128.00 quote 0.28 -0.08 2.00 0.34 0.40 129.00
quote 14.50 0.00 0.00 13.70 14.00 2.00 129.00 quote 0.38 0.02 1.00 0.40 0.45 21.00
quote 14.90 1.05 1.00 12.75 13.05 15.00 130.00 quote 0.49 0.00 146.00 0.46 0.50 1,079
quote 12.05 1.95 15.00 11.70 12.15 14.00 131.00 quote 0.55 -0.07 22.00 0.51 0.57 113.00
quote 0.00 0.00 0.00 10.85 11.25 132.00 quote 0.66 0.03 18.00 0.60 0.65 65.00
quote 11.72 5.37 10.00 10.00 10.30 19.00 133.00 quote 0.76 -0.03 27.00 0.69 0.75 323.00
quote 10.69 -0.16 2.00 9.10 9.40 13.00 134.00 quote 0.93 0.11 13.00 0.79 0.87 116.00
quote 9.74 -0.61 2.00 8.25 8.55 23.00 135.00 quote 0.99 0.03 55.00 0.94 1.01 336.00
quote 7.00 -1.65 1.00 7.40 7.75 65.00 136.00 quote 1.13 0.10 37.00 1.10 1.19 183.00
quote 6.65 -1.92 10.00 6.60 6.90 46.00 137.00 quote 1.36 -0.04 15.00 1.27 1.38 309.00
quote 4.89 -1.01 5.00 5.85 6.15 58.00 138.00 quote 1.61 -0.04 37.00 1.50 1.63 286.00
quote 4.30 -2.01 8.00 5.15 5.40 52.00 139.00 quote 2.04 0.15 10.00 1.78 1.90 102.00
quote 4.25 -0.28 43.00 4.45 4.70 191.00 140.00 quote 2.15 -0.09 55.00 2.11 2.24 704.00
quote 3.95 -0.10 318.00 3.90 4.10 136.00 141.00 quote 2.64 0.00 58.00 2.49 2.60 172.00
quote 3.32 -0.13 87.00 3.25 3.45 338.00 142.00 quote 2.99 0.02 134.00 2.90 2.99 235.00
142.53 Current price as of 10/19/2021 11:55:07 AM
quote 2.78 -0.17 39.00 2.79 2.90 274.00 143.00 quote 3.50 0.00 24.00 3.35 3.50 310.00
quote 2.20 -0.18 39.00 2.22 2.50 106.00 144.00 quote 4.05 0.00 24.00 3.90 4.10 246.00
quote 1.90 -0.15 99.00 1.85 2.00 668.00 145.00 quote 4.77 0.07 15.00 4.45 4.70 52.00
quote 1.57 -0.06 33.00 1.51 1.66 336.00 146.00 quote 5.40 0.30 5.00 5.10 5.30 53.00
quote 1.22 -0.16 600.00 1.26 1.36 298.00 147.00 quote 6.15 1.57 5.00 5.80 6.10 6.00
quote 0.99 -0.08 55.00 1.01 1.10 440.00 148.00 quote 7.10 1.24 3.00 6.50 6.95 17.00
quote 0.72 -0.19 24.00 0.80 0.88 384.00 149.00 quote 6.55 0.00 0.00 7.30 7.55 2.00
quote 0.68 -0.03 528.00 0.65 0.69 3,016 150.00 quote 9.65 2.90 1.00 8.10 8.40 54.00
quote 0.35 -0.08 13.00 0.34 0.40 222.00 152.50 quote 10.40 0.50 2.00 10.35 10.65 3.00
quote 0.21 0.00 76.00 0.19 0.23 326.00 155.00 quote 13.00 0.00 4.00 12.70 13.10 4.00
quote 0.12 -0.03 1.00 0.04 0.25 15.00 157.50 quote 0.00 0.00 0.00 15.10 15.50
quote 0.08 -0.04 1.00 0.01 0.11 249.00 160.00 quote 16.10 0.00 0.00 17.50 17.90 1.00
quote 0.21 0.00 6.00 0.01 0.71 162.50 quote 0.00 0.00 0.00 20.00 20.55
quote 0.03 -0.03 27.00 0.00 0.16 98.00 165.00 quote 0.00 0.00 0.00 22.50 22.85
quote 0.00 0.00 0.00 0.00 0.07 170.00 quote 0.00 0.00 0.00 27.45 28.10
quote 0.00 0.00 0.00 0.00 1.28 175.00 quote 0.00 0.00 0.00 32.45 34.60
quote 0.00 0.00 0.00 0.00 1.28 180.00 quote 0.00 0.00 0.00 37.45 39.90

November, 2021 Options

Show

December, 2021 Options

Show

January, 2022 Options

Show

February, 2022 Options

Show

April, 2022 Options

Show

June, 2022 Options

Show

January, 2023 Options

Show

January, 2024 Options

Show
Trending Tickers
  • /zigman2/quotes/200467500/composite NVDA+6.20%
  • /zigman2/quotes/201948298/composite BABA-5.69%
  • /zigman2/quotes/202092269/composite ENSC+36.10%
  • /zigman2/quotes/200164174/composite SNOA+74.50%
  • /zigman2/quotes/207683784/composite TIGR-10.38%
X
Powered by StockTwits
Link to MarketWatch's Slice.