Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Nasdaq Real Time Price USD

International Business Machines Corporation (IBM)

Compare
249.98
-0.36
(-0.14%)
At close: April 2 at 4:00:02 PM EDT
245.30
-4.68
(-1.87%)
Pre-Market: 5:19:08 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
IBM250404C00165000 3/28/2025 2:10 PM 165 78.40 0.00 0.00 0.00 0.00% 23 0 0.00%
IBM250404C00200000 3/25/2025 2:50 PM 200 48.90 0.00 0.00 0.00 0.00% 10 0 0.00%
IBM250404C00210000 3/4/2025 10:23 AM 210 43.00 0.00 0.00 0.00 0.00% - 0 0.00%
IBM250404C00215000 3/27/2025 1:02 PM 215 32.06 0.00 0.00 0.00 0.00% 1 0 0.00%
IBM250404C00220000 3/28/2025 3:05 PM 220 24.45 0.00 0.00 0.00 0.00% 5 0 0.00%
IBM250404C00225000 3/27/2025 3:31 PM 225 22.05 0.00 0.00 0.00 0.00% 5 0 0.00%
IBM250404C00227500 3/26/2025 11:56 AM 227.5 23.90 0.00 0.00 0.00 0.00% 2 0 0.00%
IBM250404C00230000 4/2/2025 12:53 PM 230 22.00 0.00 0.00 0.00 0.00% 2 0 0.00%
IBM250404C00232500 4/1/2025 10:16 AM 232.5 12.55 0.00 0.00 0.00 0.00% 3 0 0.00%
IBM250404C00235000 4/2/2025 1:42 PM 235 15.56 0.00 0.00 0.00 0.00% 7 0 0.00%
IBM250404C00237500 4/1/2025 10:16 AM 237.5 8.20 0.00 0.00 0.00 0.00% 4 0 0.00%
IBM250404C00240000 4/2/2025 3:50 PM 240 10.00 0.00 0.00 0.00 0.00% 3 0 0.00%
IBM250404C00242500 4/2/2025 3:14 PM 242.5 6.95 0.00 0.00 0.00 0.00% 23 0 0.00%
IBM250404C00245000 4/2/2025 3:30 PM 245 5.25 0.00 0.00 0.00 0.00% 97 0 0.00%
IBM250404C00247500 4/2/2025 3:38 PM 247.5 4.00 0.00 0.00 0.00 0.00% 55 0 0.00%
IBM250404C00250000 4/2/2025 3:59 PM 250 2.75 0.00 0.00 0.00 0.00% 197 0 0.05%
IBM250404C00252500 4/2/2025 3:56 PM 252.5 1.60 0.00 0.00 0.00 0.00% 2,481 0 3.13%
IBM250404C00255000 4/2/2025 3:59 PM 255 0.88 0.00 0.00 0.00 0.00% 702 0 6.25%
IBM250404C00257500 4/2/2025 3:55 PM 257.5 0.46 0.00 0.00 0.00 0.00% 94 0 12.50%
IBM250404C00260000 4/2/2025 3:59 PM 260 0.23 0.00 0.00 0.00 0.00% 4,614 0 12.50%
IBM250404C00262500 4/2/2025 3:39 PM 262.5 0.11 0.00 0.00 0.00 0.00% 126 0 12.50%
IBM250404C00265000 4/2/2025 3:56 PM 265 0.07 0.00 0.00 0.00 0.00% 73 0 12.50%
IBM250404C00267500 4/2/2025 10:26 AM 267.5 0.03 0.00 0.00 0.00 0.00% 5 0 25.00%
IBM250404C00270000 4/2/2025 2:43 PM 270 0.02 0.00 0.00 0.00 0.00% 15 0 25.00%
IBM250404C00272500 4/2/2025 11:36 AM 272.5 0.08 0.00 0.00 0.00 0.00% 1 0 25.00%
IBM250404C00275000 4/1/2025 3:20 PM 275 0.02 0.00 0.00 0.00 0.00% 1 0 25.00%
IBM250404C00280000 4/2/2025 12:54 PM 280 0.26 0.00 0.00 0.00 0.00% 1 0 25.00%
IBM250404C00285000 3/26/2025 2:36 PM 285 0.10 0.00 0.00 0.00 0.00% 1 0 50.00%
IBM250404C00290000 3/21/2025 2:07 PM 290 0.24 0.00 0.00 0.00 0.00% 1 0 50.00%
IBM250404C00300000 3/21/2025 2:07 PM 300 0.22 0.00 0.00 0.00 0.00% 1 0 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
IBM250404P00135000 3/27/2025 1:30 PM 135 0.07 0.00 0.00 0.00 0.00% - 0 100.00%
IBM250404P00185000 3/18/2025 12:31 PM 185 0.05 0.00 0.00 0.00 0.00% - 0 50.00%
IBM250404P00190000 3/25/2025 10:36 AM 190 0.01 0.00 0.00 0.00 0.00% 59 0 50.00%
IBM250404P00195000 3/31/2025 10:58 AM 195 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
IBM250404P00200000 3/28/2025 11:13 AM 200 0.02 0.00 0.00 0.00 0.00% 1 0 50.00%
IBM250404P00205000 3/12/2025 9:49 AM 205 0.52 0.00 0.00 0.00 0.00% - 0 50.00%
IBM250404P00207500 3/25/2025 12:58 PM 207.5 0.02 0.00 0.00 0.00 0.00% - 0 50.00%
IBM250404P00210000 3/28/2025 10:33 AM 210 0.04 0.00 0.00 0.00 0.00% 6 0 50.00%
IBM250404P00215000 4/2/2025 11:33 AM 215 0.25 0.00 0.00 0.00 0.00% 15 0 50.00%
IBM250404P00217500 3/31/2025 11:00 AM 217.5 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%
IBM250404P00220000 4/1/2025 12:50 PM 220 0.05 0.00 0.00 0.00 0.00% 9 0 50.00%
IBM250404P00222500 4/2/2025 3:56 PM 222.5 0.03 0.00 0.00 0.00 0.00% 1,411 0 25.00%
IBM250404P00225000 4/2/2025 3:09 PM 225 0.03 0.00 0.00 0.00 0.00% 16 0 25.00%
IBM250404P00227500 4/2/2025 1:08 PM 227.5 0.06 0.00 0.00 0.00 0.00% 1 0 25.00%
IBM250404P00230000 4/2/2025 3:28 PM 230 0.08 0.00 0.00 0.00 0.00% 3 0 25.00%
IBM250404P00232500 4/2/2025 2:03 PM 232.5 0.09 0.00 0.00 0.00 0.00% 43 0 25.00%
IBM250404P00235000 4/2/2025 3:53 PM 235 0.17 0.00 0.00 0.00 0.00% 80 0 25.00%
IBM250404P00237500 4/2/2025 3:58 PM 237.5 0.20 0.00 0.00 0.00 0.00% 62 0 12.50%
IBM250404P00240000 4/2/2025 3:59 PM 240 0.32 0.00 0.00 0.00 0.00% 376 0 12.50%
IBM250404P00242500 4/2/2025 3:52 PM 242.5 0.60 0.00 0.00 0.00 0.00% 133 0 12.50%
IBM250404P00245000 4/2/2025 3:58 PM 245 1.00 0.00 0.00 0.00 0.00% 179 0 6.25%
IBM250404P00247500 4/2/2025 3:59 PM 247.5 1.63 0.00 0.00 0.00 0.00% 338 0 3.13%
IBM250404P00250000 4/2/2025 3:56 PM 250 2.59 0.00 0.00 0.00 0.00% 399 0 0.00%
IBM250404P00252500 4/2/2025 3:43 PM 252.5 4.30 0.00 0.00 0.00 0.00% 30 0 0.00%
IBM250404P00255000 4/2/2025 2:19 PM 255 6.95 0.00 0.00 0.00 0.00% 18 0 0.00%
IBM250404P00257500 4/2/2025 3:50 PM 257.5 8.30 0.00 0.00 0.00 0.00% 2 0 0.00%
IBM250404P00260000 4/2/2025 3:57 PM 260 10.25 0.00 0.00 0.00 0.00% 8 0 0.00%
IBM250404P00262500 3/21/2025 12:02 PM 262.5 19.65 0.00 0.00 0.00 0.00% 1 0 0.00%
IBM250404P00265000 3/24/2025 10:00 AM 265 17.00 0.00 0.00 0.00 0.00% 1 0 0.00%
IBM250404P00267500 4/2/2025 3:30 PM 267.5 18.80 0.00 0.00 0.00 0.00% 1 0 0.00%
IBM250404P00270000 3/28/2025 12:26 PM 270 25.85 0.00 0.00 0.00 0.00% 1 0 0.00%
IBM250404P00275000 3/25/2025 11:57 AM 275 26.21 0.00 0.00 0.00 0.00% 1 0 0.00%
IBM250404P00280000 3/20/2025 3:57 PM 280 37.31 0.00 0.00 0.00 0.00% 1 0 0.00%
IBM250404P00295000 3/28/2025 1:17 PM 295 51.15 0.00 0.00 0.00 0.00% 1 0 0.00%
IBM250404P00310000 3/17/2025 10:55 AM 310 57.50 0.00 0.00 0.00 0.00% - 0 0.00%

Related Tickers

KD Kyndryl Holdings, Inc.
33.09
+2.92%
 
ACN Accenture plc
316.33
+0.88%
 
BBAI BigBear.ai Holdings, Inc.
3.1300
+6.10%
 
APLD Applied Digital Corporation
6.24
+2.46%
 
LDOS Leidos Holdings, Inc.
142.94
+5.91%
 
FI Fiserv, Inc.
226.15
+1.86%
 
INOD Innodata Inc.
37.85
+3.59%
 
CNXC Concentrix Corporation
54.21
+0.33%
 
AUR Aurora Innovation, Inc.
7.16
+6.39%
 
PONY Pony AI Inc.
7.56
-4.18%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.