S&P 500   4,002.87 (+1.30%)
DOW   32,560.60 (+0.98%)
QQQ   310.34 (+1.43%)
AAPL   159.28 (+1.19%)
MSFT   273.78 (+0.57%)
META   202.16 (+2.20%)
GOOGL   104.92 (+3.66%)
AMZN   100.61 (+2.97%)
TSLA   197.58 (+7.82%)
NVDA   261.99 (+1.15%)
NIO   9.27 (+5.94%)
BABA   83.70 (+3.33%)
AMD   95.93 (-0.91%)
T   18.54 (+0.27%)
F   11.72 (+4.83%)
MU   58.63 (+1.72%)
CGC   1.97 (+5.91%)
GE   92.18 (+2.51%)
DIS   96.54 (+2.46%)
AMC   4.41 (+3.28%)
PFE   40.66 (-0.37%)
PYPL   76.72 (+4.79%)
NFLX   305.79 (+0.22%)
S&P 500   4,002.87 (+1.30%)
DOW   32,560.60 (+0.98%)
QQQ   310.34 (+1.43%)
AAPL   159.28 (+1.19%)
MSFT   273.78 (+0.57%)
META   202.16 (+2.20%)
GOOGL   104.92 (+3.66%)
AMZN   100.61 (+2.97%)
TSLA   197.58 (+7.82%)
NVDA   261.99 (+1.15%)
NIO   9.27 (+5.94%)
BABA   83.70 (+3.33%)
AMD   95.93 (-0.91%)
T   18.54 (+0.27%)
F   11.72 (+4.83%)
MU   58.63 (+1.72%)
CGC   1.97 (+5.91%)
GE   92.18 (+2.51%)
DIS   96.54 (+2.46%)
AMC   4.41 (+3.28%)
PFE   40.66 (-0.37%)
PYPL   76.72 (+4.79%)
NFLX   305.79 (+0.22%)
S&P 500   4,002.87 (+1.30%)
DOW   32,560.60 (+0.98%)
QQQ   310.34 (+1.43%)
AAPL   159.28 (+1.19%)
MSFT   273.78 (+0.57%)
META   202.16 (+2.20%)
GOOGL   104.92 (+3.66%)
AMZN   100.61 (+2.97%)
TSLA   197.58 (+7.82%)
NVDA   261.99 (+1.15%)
NIO   9.27 (+5.94%)
BABA   83.70 (+3.33%)
AMD   95.93 (-0.91%)
T   18.54 (+0.27%)
F   11.72 (+4.83%)
MU   58.63 (+1.72%)
CGC   1.97 (+5.91%)
GE   92.18 (+2.51%)
DIS   96.54 (+2.46%)
AMC   4.41 (+3.28%)
PFE   40.66 (-0.37%)
PYPL   76.72 (+4.79%)
NFLX   305.79 (+0.22%)
S&P 500   4,002.87 (+1.30%)
DOW   32,560.60 (+0.98%)
QQQ   310.34 (+1.43%)
AAPL   159.28 (+1.19%)
MSFT   273.78 (+0.57%)
META   202.16 (+2.20%)
GOOGL   104.92 (+3.66%)
AMZN   100.61 (+2.97%)
TSLA   197.58 (+7.82%)
NVDA   261.99 (+1.15%)
NIO   9.27 (+5.94%)
BABA   83.70 (+3.33%)
AMD   95.93 (-0.91%)
T   18.54 (+0.27%)
F   11.72 (+4.83%)
MU   58.63 (+1.72%)
CGC   1.97 (+5.91%)
GE   92.18 (+2.51%)
DIS   96.54 (+2.46%)
AMC   4.41 (+3.28%)
PFE   40.66 (-0.37%)
PYPL   76.72 (+4.79%)
NFLX   305.79 (+0.22%)
NYSE:IBM

International Business Machines - IBM Options Chain & Prices

$126.57
+0.63 (+0.50%)
(As of 03/21/2023 12:00 AM ET)
Add
Compare
Today's Range
$125.66
▼
$127.15
50-Day Range
$123.28
▼
$145.89
52-Week Range
$115.54
▼
$153.21
Volume
3.84 million shs
Average Volume
5.31 million shs
Market Capitalization
$114.81 billion
P/E Ratio
71.92
Dividend Yield
5.21%
Price Target
$142.73

IBM Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
3/24/2023$104.00$0.010Put14 - 130
(+0)		69.42%
(+8.60%)		-0.0036858
3/24/2023$112.00$0.025Put5 - 55
(+0)		50.10%
(+8.33%)		-0.011312
3/24/2023$115.00$0.045Put1 - - 130
(+21)		43.83%
(+6.13%)		-0.0214271
3/24/2023$117.00$0.065Put19 - 523
(+2)		39.14%
(+6.04%)		-0.0326155
3/24/2023$118.00$0.085Put1321071
(+16)		37.25%
(+4.49%)		-0.0428979
3/24/2023$119.00$0.115Put38 - 852
(+8)		35.49%
(+5.32%)		-0.05785912
3/24/2023$120.00$0.165Put68731393
(+147)		34.23%
(+5.19%)		-0.08078126
3/24/2023$120.00$6.310Call1 - - 7
(+0)		34.23%
(+5.19%)		0.9196151
3/24/2023$121.00$0.235Put47136184
(+56)		32.86%
(+4.09%)		-0.1118319
3/24/2023$121.00$5.380Call31 - 28
(+0)		32.86%
(+4.20%)		0.8886593
3/24/2023$122.00$0.350Put24411486424
(+5)		31.99%
(+4.34%)		-0.15750653
3/24/2023$122.00$4.496Call43 - 34
(-2)		31.99%
(+4.34%)		0.843143
3/24/2023$123.00$0.499Put50717186389
(+186)		30.25%
(+3.43%)		-0.2142469
3/24/2023$123.00$3.645Call58365166
(+67)		30.75%
(-1.31%)		0.78664612
3/24/2023$124.00$0.708Put19469611546
(+30)		29.83%
(+4.06%)		-0.28513852
3/24/2023$124.00$2.869Call881054412
(+149)		29.76%
(+5.80%)		0.71396830
3/24/2023$125.00$0.993Put1,272225558588
(+83)		28.72%
(+4.09%)		-0.37346388
3/24/2023$125.00$2.155Call2506485846
(+244)		28.65%
(+4.03%)		0.62565583
3/24/2023$126.00$1.374Put109989234
(+77)		27.49%
(+10.09%)		-0.47833323
3/24/2023$126.00$1.530Call1857253357
(+42)		27.78%
(+3.53%)		0.52211464
3/24/2023$127.00$1.870Put44124273
(+63)		26.43%
(+26.43%)		-0.59235916
3/24/2023$127.00$1.025Call376147146465
(+170)		26.28%
(+3.50%)		0.414277103
3/24/2023$128.00$2.486Put22 - 7311
(-4)		25.54%
(+2.53%)		-0.70519912
3/24/2023$128.00$0.632Call32119565582
(-30)		25.54%
(+2.53%)		0.30044995
3/24/2023$129.00$3.234Put6029190
(-13)		24.93%
(+2.59%)		-0.80605934
3/24/2023$129.00$0.364Call36527842203
(+9)		24.65%
(+2.31%)		0.20184780
3/24/2023$130.00$4.070Put31158147
(+26)		24.27%
(+0.62%)		-0.88787218
3/24/2023$130.00$0.190Call23310384406
(+164)		24.83%
(+1.18%)		0.12297981
3/24/2023$131.00$4.995Put9 - 931
(+1)		24.57%
(+1.55%)		-0.9386473
3/24/2023$131.00$0.105Call1747853479
(-4)		24.41%
(+1.88%)		0.07504443
3/24/2023$132.00$5.958Put1 - - 33
(+0)		24.81%
(-3.22%)		-0.9731161
3/24/2023$132.00$0.055Call13610109250
(+0)		24.84%
(-3.47%)		0.04272930
3/24/2023$133.00$0.035Call60253386
(+18)		26.01%
(-4.96%)		0.02780412
3/24/2023$134.00$7.945Put5 - 520
(+0)		25.70%
(-0.39%)		-0.9999981
3/24/2023$134.00$0.015Call1231115175
(+31)		25.70%
(-0.62%)		0.01334417
3/24/2023$135.00$0.015Call1 - 1187
(+0)		28.42%
(+1.71%)		0.0122471
3/24/2023$136.00$0.005Call10 - 6443
(+1)		27.37%
(-1.84%)		0.0047175
3/24/2023$137.00$10.905Put1 - 11
(+0)		33.60%
(+4.31%)		-0.9999351
3/24/2023$137.00$0.015Call6 - - 169
(-1)		33.70%
(+4.04%)		0.0105432
3/24/2023$139.00$0.015Call1156830
(+1)		38.80%
(+4.53%)		0.0092994
End-of-day options data provided by Trade Alert and Intrinio.

This page (NYSE:IBM) was last updated on 3/21/2023 by MarketBeat.com Staff