$242.09
2.691.12%
À la fermeture: -
$242.38
0.290.12%
Après les heures de négociation: 7:58 PM EDT
Comments
Loading...
IBM (NYSE:IBM) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de IBM à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour IBM..
In The Money
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid91.45
Ask92.6
volume0
Intrest0
Strike
150
150
Last Price0.01Aug 20, 2025
Change
-0%
Bid-
Ask1.03
volume0
Intrest2
Last Price-
Change
-
Bid86.45
Ask88.05
volume0
Intrest0
Strike
155
155
Last Price0.13Aug 21, 2025
Change
-0%
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid81.35
Ask83.05
volume0
Intrest0
Strike
160
160
Last Price0.25Aug 21, 2025
Change
-0%
Bid-
Ask1.48
volume0
Intrest1
Last Price74.42Aug 21, 2025
Change
-0%
Bid76.35
Ask78
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask1.48
volume0
Intrest0
Last Price69.43Aug 21, 2025
Change
-0%
Bid71.45
Ask73.15
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask1.28
volume0
Intrest0
Last Price-
Change
-
Bid66.35
Ask68.1
volume0
Intrest0
Strike
175
175
Last Price0.48Aug 05, 2025
Change
-0%
Bid-
Ask1.47
volume0
Intrest0
Last Price-
Change
-
Bid61.45
Ask63.75
volume0
Intrest0
Strike
180
180
Last Price0.03Aug 19, 2025
Change
-0%
Bid-
Ask1.28
volume0
Intrest3
Last Price-
Change
-
Bid56.45
Ask57.25
volume0
Intrest0
Strike
185
185
Last Price0.87Aug 22, 2025
Change
0.75625%
Bid-
Ask0.9
volume1
Intrest1
Last Price-
Change
-
Bid51.45
Ask53.15
volume0
Intrest0
Strike
190
190
Last Price0.97Aug 22, 2025
Change
-
Bid-
Ask0.5
volume1
Intrest0
Last Price48.3Aug 22, 2025
Change
-
Bid46.15
Ask47.8
volume1
Intrest0
Strike
195
195
Last Price-
Change
-
Bid-
Ask1.03
volume0
Intrest0
Last Price41.2Aug 21, 2025
Change
-0%
Bid41.4
Ask42.45
volume0
Intrest23
Strike
200
200
Last Price0.14Aug 15, 2025
Change
-0%
Bid-
Ask1.03
volume0
Intrest13
Last Price37.24Aug 22, 2025
Change
16.5130.72%
Bid36.45
Ask37.75
volume26
Intrest0
Strike
205
205
Last Price0.01Aug 18, 2025
Change
-0%
Bid-
Ask1.03
volume0
Intrest201
Last Price34.75Aug 22, 2025
Change
-
Bid34.05
Ask35.65
volume26
Intrest0
Strike
207.5
207.5
Last Price-
Change
-
Bid-
Ask1.03
volume0
Intrest0
Last Price30.57Aug 19, 2025
Change
-0%
Bid31.5
Ask33.2
volume0
Intrest3
Strike
210
210
Last Price0.01Aug 18, 2025
Change
-0%
Bid-
Ask1.03
volume0
Intrest21
Last Price-
Change
-
Bid28.95
Ask30.1
volume0
Intrest0
Strike
212.5
212.5
Last Price0.02Aug 20, 2025
Change
-0%
Bid-
Ask1.03
volume0
Intrest8
Last Price-
Change
-
Bid26.45
Ask28
volume0
Intrest0
Strike
215
215
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask1.03
volume0
Intrest29
Last Price-
Change
-
Bid24.05
Ask25.6
volume0
Intrest0
Strike
217.5
217.5
Last Price0.01Aug 18, 2025
Change
-0%
Bid-
Ask1.03
volume0
Intrest2
Last Price22.77Aug 22, 2025
Change
2.8714.42%
Bid21.65
Ask23.05
volume1
Intrest15
Strike
220
220
Last Price0.03Aug 22, 2025
Change
0.0125%
Bid-
Ask0.01
volume1
Intrest1891
Last Price-
Change
-
Bid19.05
Ask21.3
volume0
Intrest0
Strike
222.5
222.5
Last Price0.05Aug 21, 2025
Change
-0%
Bid-
Ask1.08
volume0
Intrest266
Last Price18.01Aug 22, 2025
Change
3.6225.16%
Bid15.75
Ask17.4
volume2
Intrest8
Strike
225
225
Last Price0.04Aug 22, 2025
Change
0.0120%
Bid-
Ask0.07
volume49
Intrest203
Last Price15.65Aug 22, 2025
Change
4.337.89%
Bid14.3
Ask14.85
volume1
Intrest29
Strike
227.5
227.5
Last Price0.01Aug 22, 2025
Change
0.0583.33%
Bid-
Ask1.21
volume26
Intrest1882
Last Price12.15Aug 22, 2025
Change
1.6816.05%
Bid11.8
Ask12.2
volume18
Intrest64
Strike
230
230
Last Price0.09Aug 22, 2025
Change
0.0112.5%
Bid-
Ask0.04
volume79
Intrest471
Last Price9.5Aug 22, 2025
Change
1.6521.02%
Bid9.3
Ask9.8
volume29
Intrest75
Strike
232.5
232.5
Last Price0.01Aug 22, 2025
Change
0.1292.31%
Bid-
Ask0.01
volume34
Intrest448
Last Price7.15Aug 22, 2025
Change
1.731.19%
Bid6.7
Ask7.3
volume39
Intrest314
Strike
235
235
Last Price0.12Aug 22, 2025
Change
0.1860%
Bid-
Ask0.15
volume269
Intrest1818
Last Price4.66Aug 22, 2025
Change
2.0679.23%
Bid4.3
Ask4.75
volume62
Intrest655
Strike
237.5
237.5
Last Price0.1Aug 22, 2025
Change
0.6686.84%
Bid-
Ask0.19
volume210
Intrest1270
Last Price1.81Aug 22, 2025
Change
0.6860.18%
Bid1.56
Ask2.25
volume482
Intrest843
Strike
240
240
Last Price0.05Aug 22, 2025
Change
1.7197.16%
Bid-
Ask0.05
volume1008
Intrest1892
Last Price0.03Aug 22, 2025
Change
0.3491.89%
Bid-
Ask0.05
volume1372
Intrest1633
Strike
242.5
242.5
Last Price0.7Aug 22, 2025
Change
2.8580.28%
Bid0.29
Ask0.77
volume161
Intrest312
Last Price0.01Aug 22, 2025
Change
0.1191.67%
Bid0.01
Ask0.02
volume1197
Intrest1800
Strike
245
245
Last Price2.85Aug 22, 2025
Change
2.7449.02%
Bid2.78
Ask3.3
volume127
Intrest295
Last Price0.03Aug 22, 2025
Change
0.0457.14%
Bid-
Ask0.03
volume126
Intrest2283
Strike
247.5
247.5
Last Price5.25Aug 22, 2025
Change
2.0828.38%
Bid4.35
Ask6.25
volume1
Intrest12
Last Price0.01Aug 22, 2025
Change
0.0480%
Bid-
Ask0.01
volume199
Intrest1546
Strike
250
250
Last Price7.82Aug 22, 2025
Change
2.7826.23%
Bid7.8
Ask8.25
volume66
Intrest303
Last Price0.01Aug 22, 2025
Change
0.0150%
Bid-
Ask0.01
volume115
Intrest699
Strike
252.5
252.5
Last Price11.28Aug 19, 2025
Change
-0%
Bid10.2
Ask11.4
volume0
Intrest0
Last Price0.01Aug 22, 2025
Change
0.0150%
Bid-
Ask0.01
volume22
Intrest858
Strike
255
255
Last Price13Aug 22, 2025
Change
0.866.2%
Bid12.7
Ask14.15
volume7
Intrest26
Last Price0.03Aug 22, 2025
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest340
Strike
257.5
257.5
Last Price17.46Aug 19, 2025
Change
-0%
Bid14.45
Ask15.9
volume0
Intrest1
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume27
Intrest903
Strike
260
260
Last Price16.76Aug 22, 2025
Change
2.8414.49%
Bid17.8
Ask18.5
volume5
Intrest12
Last Price0.05Aug 20, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest80
Strike
262.5
262.5
Last Price13.6Aug 08, 2025
Change
-0%
Bid20.15
Ask21.55
volume0
Intrest0
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume3
Intrest561
Strike
265
265
Last Price30.11Aug 12, 2025
Change
-0%
Bid21.8
Ask23.6
volume0
Intrest0
Last Price0.01Aug 18, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest15
Strike
267.5
267.5
Last Price30.1Aug 14, 2025
Change
-0%
Bid24.4
Ask26.05
volume0
Intrest0
Last Price0.02Aug 22, 2025
Change
0.01100%
Bid-
Ask0.01
volume10
Intrest1310
Strike
270
270
Last Price32.35Aug 14, 2025
Change
-0%
Bid26.4
Ask28.55
volume0
Intrest1
Last Price0.1Aug 21, 2025
Change
-0%
Bid-
Ask1.02
volume0
Intrest6
Strike
272.5
272.5
Last Price-
Change
-
Bid28.8
Ask31.05
volume0
Intrest0
Last Price0.06Aug 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest336
Strike
275
275
Last Price37.6Aug 14, 2025
Change
-0%
Bid31.7
Ask33.6
volume0
Intrest0
Last Price0.01Aug 22, 2025
Change
0.1694.12%
Bid-
Ask1.02
volume11
Intrest1
Strike
277.5
277.5
Last Price-
Change
-
Bid34.5
Ask36.1
volume0
Intrest0
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest335
Strike
280
280
Last Price39.5Aug 21, 2025
Change
-0%
Bid37.15
Ask38.45
volume0
Intrest5
Last Price0.01Aug 22, 2025
Change
0.0150%
Bid-
Ask0.02
volume81
Intrest141
Strike
285
285
Last Price45.15Aug 15, 2025
Change
-0%
Bid41.2
Ask43.55
volume0
Intrest0
Last Price0.01Aug 14, 2025
Change
-0%
Bid-
Ask1.02
volume0
Intrest95
Strike
290
290
Last Price41.19Aug 07, 2025
Change
-0%
Bid46.85
Ask48.5
volume0
Intrest0
Last Price0.5Aug 20, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest53
Strike
295
295
Last Price53.86Aug 19, 2025
Change
-0%
Bid52.05
Ask53.55
volume0
Intrest0
Last Price0.01Aug 22, 2025
Change
0.0375%
Bid-
Ask0.01
volume6
Intrest131
Strike
300
300
Last Price40.58Jul 24, 2025
Change
-0%
Bid56.9
Ask58.55
volume0
Intrest0
Last Price0.12Aug 11, 2025
Change
-0%
Bid-
Ask0.7
volume0
Intrest13
Strike
305
305
Last Price-
Change
-
Bid61.25
Ask63.5
volume0
Intrest0
Last Price0.01Aug 15, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest44
Strike
310
310
Last Price67.35Aug 20, 2025
Change
-0%
Bid66.2
Ask68.65
volume0
Intrest0
Last Price0.02Aug 22, 2025
Change
0.1184.62%
Bid-
Ask1.02
volume3
Intrest11
Strike
315
315
Last Price-
Change
-
Bid71.35
Ask73.5
volume0
Intrest0
Last Price0.45Aug 20, 2025
Change
-0%
Bid-
Ask1.27
volume0
Intrest9
Strike
320
320
Last Price-
Change
-
Bid76.95
Ask78.55
volume0
Intrest0
Last Price0.04Jul 24, 2025
Change
-0%
Bid-
Ask1.02
volume0
Intrest11
Strike
325
325
Last Price82.35Aug 20, 2025
Change
-0%
Bid81.25
Ask83.6
volume0
Intrest0
Last Price0.01Aug 15, 2025
Change
-0%
Bid-
Ask1.02
volume0
Intrest55
Strike
330
330
Last Price-
Change
-
Bid86.8
Ask88.6
volume0
Intrest0
Last Price0.23Aug 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest45
Strike
335
335
Last Price92.35Aug 20, 2025
Change
-0%
Bid91.85
Ask93.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
340
340
Last Price97.35Aug 20, 2025
Change
-0%
Bid96.2
Ask98.5
volume0
Intrest0
Last Price0.23Aug 19, 2025
Change
-0%
Bid-
Ask1.02
volume0
Intrest4
Strike
345
345
Last Price-
Change
-
Bid101.9
Ask103.55
volume0
Intrest0
Last Price0.2Jul 18, 2025
Change
-0%
Bid-
Ask1.24
volume0
Intrest1
Strike
350
350
Last Price-
Change
-
Bid106.9
Ask108.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.82
volume0
Intrest0
Strike
355
355
Last Price112.35Aug 20, 2025
Change
-0%
Bid111.9
Ask113.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.47
volume0
Intrest0
Strike
360
360
Last Price-
Change
-
Bid116.2
Ask118.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
365
365
Last Price122.35Aug 20, 2025
Change
-0%
Bid121.9
Ask123.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.42
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid126.8
Ask128.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.03
volume0
Intrest0
Strike
375
375
Last Price-
Change
-
Bid131.85
Ask133.65
volume0
Intrest0
Last Price0.01Aug 07, 2025
Change
-0%
Bid-
Ask1.82
volume0
Intrest8
Strike
380
380
Last Price-
Change
-
Bid136.9
Ask139.3
volume0
Intrest0