$238.81
0.240.10%
近くで: -
$239.70
0.890.37%
時間外: Apr 17, 6:48 PM EDT
Comments
Loading...
IBM (NYSE:IBM) 株価情報, オプションチェーン
オプションチェーンは、IBMの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、IBMの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid108.15
Ask110.1
volume0
Intrest0
Strike
130
130
Last Price0.02Apr 17, 2025
Change
00%
Bid-
Ask0.23
volume1
Intrest300
Last Price-
Change
-
Bid101.95
Ask105.1
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price80.7Apr 08, 2025
Change
00%
Bid97.65
Ask100.1
volume0
Intrest13
Strike
140
140
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price75.65Apr 08, 2025
Change
00%
Bid92.4
Ask95.1
volume0
Intrest5
Strike
145
145
Last Price0.32Apr 14, 2025
Change
00%
Bid-
Ask0.32
volume0
Intrest2
Last Price-
Change
-
Bid87.55
Ask90.1
volume0
Intrest0
Strike
150
150
Last Price0.15Mar 20, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price-
Change
-
Bid85.4
Ask87.6
volume0
Intrest0
Strike
152.5
152.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid82.85
Ask85.1
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid80.65
Ask82.65
volume0
Intrest0
Strike
157.5
157.5
Last Price0.05Apr 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest10
Last Price-
Change
-
Bid77.4
Ask80.15
volume0
Intrest0
Strike
160
160
Last Price0.05Apr 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest10
Last Price-
Change
-
Bid75.1
Ask77.65
volume0
Intrest0
Strike
162.5
162.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price66.9Apr 04, 2025
Change
00%
Bid72.8
Ask75.15
volume0
Intrest23
Strike
165
165
Last Price0.05Apr 17, 2025
Change
00%
Bid-
Ask0.05
volume1
Intrest25
Last Price-
Change
-
Bid70.4
Ask72.65
volume0
Intrest0
Strike
167.5
167.5
Last Price0.05Apr 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest20
Last Price52.75Apr 08, 2025
Change
00%
Bid67.95
Ask70.1
volume0
Intrest14
Strike
170
170
Last Price0.05Apr 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest25
Last Price-
Change
-
Bid65.45
Ask67.6
volume0
Intrest0
Strike
172.5
172.5
Last Price0.2Apr 15, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest4
Last Price-
Change
-
Bid62.65
Ask65.2
volume0
Intrest0
Strike
175
175
Last Price0.05Apr 17, 2025
Change
0.0758.33%
Bid-
Ask0.05
volume30
Intrest532
Last Price-
Change
-
Bid59.9
Ask62.7
volume0
Intrest0
Strike
177.5
177.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price65.15Apr 03, 2025
Change
00%
Bid58
Ask60.2
volume0
Intrest2
Strike
180
180
Last Price0.2Apr 14, 2025
Change
00%
Bid-
Ask1.36
volume0
Intrest19
Last Price-
Change
-
Bid55.8
Ask57.7
volume0
Intrest0
Strike
182.5
182.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price51.26Apr 09, 2025
Change
00%
Bid53.05
Ask55.25
volume0
Intrest5
Strike
185
185
Last Price1.24Apr 11, 2025
Change
00%
Bid0.02
Ask0.4
volume0
Intrest49
Last Price-
Change
-
Bid50.2
Ask52.85
volume0
Intrest0
Strike
187.5
187.5
Last Price-
Change
-
Bid0.08
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid47.45
Ask50.35
volume0
Intrest0
Strike
190
190
Last Price0.2Apr 17, 2025
Change
0.6977.53%
Bid0.01
Ask0.36
volume5
Intrest73
Last Price-
Change
-
Bid45.9
Ask48.5
volume0
Intrest0
Strike
192.5
192.5
Last Price-
Change
-
Bid0.01
Ask0.5
volume0
Intrest0
Last Price35.1Apr 08, 2025
Change
00%
Bid43.5
Ask46.1
volume0
Intrest8
Strike
195
195
Last Price0.35Apr 17, 2025
Change
0.2945.31%
Bid0.3
Ask0.45
volume25
Intrest24
Last Price-
Change
-
Bid40.35
Ask43.65
volume0
Intrest0
Strike
197.5
197.5
Last Price0.61Apr 16, 2025
Change
00%
Bid0.16
Ask1.64
volume0
Intrest0
Last Price40.31Apr 15, 2025
Change
00%
Bid38.85
Ask41.1
volume0
Intrest44
Strike
200
200
Last Price0.58Apr 17, 2025
Change
0.2731.76%
Bid0.55
Ask0.58
volume74
Intrest217
Last Price-
Change
-
Bid36.45
Ask38.9
volume0
Intrest0
Strike
202.5
202.5
Last Price0.91Apr 16, 2025
Change
00%
Bid0.43
Ask0.94
volume0
Intrest9
Last Price37.15Apr 14, 2025
Change
00%
Bid33.7
Ask36.15
volume0
Intrest4
Strike
205
205
Last Price0.64Apr 17, 2025
Change
0.331.91%
Bid0.78
Ask0.95
volume8
Intrest165
Last Price-
Change
-
Bid31.15
Ask34.25
volume0
Intrest0
Strike
207.5
207.5
Last Price1.03Apr 17, 2025
Change
0.4731.33%
Bid0.78
Ask1.34
volume2
Intrest1
Last Price28.9Apr 16, 2025
Change
00%
Bid29.35
Ask31.2
volume0
Intrest256
Strike
210
210
Last Price1.25Apr 17, 2025
Change
0.5932.07%
Bid1.17
Ask1.54
volume554
Intrest626
Last Price28.45Apr 14, 2025
Change
00%
Bid27.2
Ask28.75
volume0
Intrest8
Strike
212.5
212.5
Last Price1.4Apr 17, 2025
Change
0.7334.27%
Bid1.18
Ask2.7
volume16
Intrest37
Last Price27.55Apr 17, 2025
Change
0.953.33%
Bid25.4
Ask26.95
volume5
Intrest22
Strike
215
215
Last Price1.82Apr 17, 2025
Change
0.4218.75%
Bid1.8
Ask2.08
volume73
Intrest204
Last Price24.25Apr 16, 2025
Change
00%
Bid23.3
Ask24.8
volume0
Intrest7
Strike
217.5
217.5
Last Price2.31Apr 17, 2025
Change
0.723.26%
Bid2.11
Ask2.51
volume79
Intrest149
Last Price23.35Apr 17, 2025
Change
2.3511.19%
Bid21.3
Ask22.6
volume43
Intrest47
Strike
220
220
Last Price2.8Apr 17, 2025
Change
0.6518.84%
Bid2.69
Ask2.83
volume57
Intrest581
Last Price20.05Apr 17, 2025
Change
1.456.74%
Bid19.3
Ask20.45
volume51
Intrest59
Strike
222.5
222.5
Last Price3.15Apr 17, 2025
Change
0.5514.86%
Bid2.91
Ask3.4
volume57
Intrest335
Last Price18.05Apr 17, 2025
Change
2.1510.64%
Bid17.65
Ask18.6
volume19
Intrest71
Strike
225
225
Last Price3.65Apr 17, 2025
Change
1.2325.2%
Bid3.8
Ask4
volume247
Intrest230
Last Price17.65Apr 17, 2025
Change
1.056.33%
Bid15.75
Ask16.8
volume19
Intrest61
Strike
227.5
227.5
Last Price4.4Apr 17, 2025
Change
1.3223.08%
Bid4.5
Ask4.8
volume61
Intrest102
Last Price15.9Apr 17, 2025
Change
1.9513.98%
Bid14.15
Ask15.5
volume9
Intrest73
Strike
230
230
Last Price5.6Apr 17, 2025
Change
0.355.88%
Bid4.85
Ask6.55
volume387
Intrest237
Last Price13.25Apr 17, 2025
Change
1.6811.25%
Bid12.45
Ask13.25
volume20
Intrest126
Strike
232.5
232.5
Last Price5.7Apr 17, 2025
Change
1.925%
Bid6.2
Ask6.9
volume11
Intrest42
Last Price11.7Apr 17, 2025
Change
1.4313.92%
Bid11.1
Ask12.1
volume772
Intrest147
Strike
235
235
Last Price6.9Apr 17, 2025
Change
1.9622.12%
Bid6.4
Ask8.25
volume36
Intrest239
Last Price10.2Apr 17, 2025
Change
0.66.25%
Bid9.7
Ask10.75
volume13
Intrest109
Strike
237.5
237.5
Last Price8.6Apr 17, 2025
Change
0.141.6%
Bid8.15
Ask9.05
volume41
Intrest157
Last Price8.5Apr 17, 2025
Change
0.252.86%
Bid8.25
Ask9.6
volume155
Intrest282
Strike
240
240
Last Price9.8Apr 17, 2025
Change
0.060.61%
Bid9.45
Ask10.5
volume155
Intrest601
Last Price7.25Apr 17, 2025
Change
0.476.93%
Bid7.05
Ask7.4
volume62
Intrest238
Strike
242.5
242.5
Last Price10.95Apr 17, 2025
Change
1.199.8%
Bid10.7
Ask11.3
volume58
Intrest174
Last Price6.01Apr 17, 2025
Change
0.294.6%
Bid6
Ask6.35
volume422
Intrest184
Strike
245
245
Last Price12.35Apr 17, 2025
Change
0.221.81%
Bid11.4
Ask13.1
volume13
Intrest82
Last Price5.3Apr 17, 2025
Change
0.6513.98%
Bid4.95
Ask6.1
volume29
Intrest60
Strike
247.5
247.5
Last Price12.7Apr 17, 2025
Change
0.654.87%
Bid13.25
Ask14.6
volume4
Intrest5
Last Price4.25Apr 17, 2025
Change
0.37.59%
Bid4.1
Ask4.5
volume209
Intrest626
Strike
250
250
Last Price14.65Apr 17, 2025
Change
0.734.75%
Bid14.9
Ask15.75
volume12
Intrest169
Last Price3.72Apr 17, 2025
Change
0.6420.78%
Bid3.3
Ask3.55
volume21
Intrest58
Strike
252.5
252.5
Last Price16.45Apr 17, 2025
Change
00%
Bid16.4
Ask18.05
volume4
Intrest3
Last Price2.7Apr 17, 2025
Change
0.289.4%
Bid2.58
Ask2.9
volume118
Intrest584
Strike
255
255
Last Price18.95Apr 17, 2025
Change
1.166.52%
Bid18.35
Ask19.45
volume1
Intrest88
Last Price2.08Apr 17, 2025
Change
0.031.42%
Bid2.01
Ask2.29
volume52
Intrest186
Strike
257.5
257.5
Last Price21.3Apr 14, 2025
Change
00%
Bid20.1
Ask22.1
volume0
Intrest2
Last Price1.61Apr 17, 2025
Change
0.169.04%
Bid1.48
Ask1.74
volume78
Intrest485
Strike
260
260
Last Price21.85Apr 17, 2025
Change
1.586.74%
Bid22.35
Ask23.7
volume14
Intrest135
Last Price1.26Apr 17, 2025
Change
0.085.97%
Bid1.18
Ask1.38
volume378
Intrest51
Strike
262.5
262.5
Last Price27Apr 16, 2025
Change
00%
Bid24.25
Ask26.3
volume0
Intrest41
Last Price0.94Apr 17, 2025
Change
0.1715.32%
Bid0.88
Ask1.06
volume109
Intrest213
Strike
265
265
Last Price28Apr 14, 2025
Change
00%
Bid26.6
Ask28.1
volume0
Intrest6
Last Price0.68Apr 17, 2025
Change
0.023.03%
Bid0.32
Ask0.79
volume9
Intrest40
Strike
267.5
267.5
Last Price29.75Apr 14, 2025
Change
00%
Bid28.25
Ask30.1
volume0
Intrest3
Last Price0.55Apr 17, 2025
Change
0.0812.7%
Bid0.45
Ask0.55
volume167
Intrest395
Strike
270
270
Last Price29.85Apr 14, 2025
Change
00%
Bid30.95
Ask32.7
volume0
Intrest1
Last Price0.38Apr 17, 2025
Change
0.2135.59%
Bid0.33
Ask0.84
volume11
Intrest22
Strike
272.5
272.5
Last Price-
Change
-
Bid33.3
Ask35.3
volume0
Intrest0
Last Price0.3Apr 17, 2025
Change
0.0616.67%
Bid0.11
Ask0.6
volume119
Intrest265
Strike
275
275
Last Price30.45Apr 03, 2025
Change
00%
Bid35.35
Ask37.25
volume0
Intrest1
Last Price0.2Apr 17, 2025
Change
0.1745.95%
Bid0.08
Ask0.6
volume20
Intrest1
Strike
277.5
277.5
Last Price-
Change
-
Bid37.8
Ask40.5
volume0
Intrest0
Last Price0.18Apr 17, 2025
Change
0.1137.93%
Bid0.06
Ask0.31
volume13
Intrest362
Strike
280
280
Last Price55.4Apr 10, 2025
Change
00%
Bid40.25
Ask42.35
volume0
Intrest0
Last Price0.06Apr 16, 2025
Change
00%
Bid0.01
Ask1.54
volume0
Intrest195
Strike
285
285
Last Price-
Change
-
Bid45.2
Ask47.65
volume0
Intrest0
Last Price0.31Apr 17, 2025
Change
0.4961.25%
Bid-
Ask0.66
volume1
Intrest99
Strike
290
290
Last Price67.1Apr 09, 2025
Change
00%
Bid50
Ask52.7
volume0
Intrest0
Last Price0.75Mar 31, 2025
Change
00%
Bid-
Ask0.69
volume0
Intrest33
Strike
295
295
Last Price-
Change
-
Bid55.1
Ask57.65
volume0
Intrest0
Last Price1.42Apr 10, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest21
Strike
300
300
Last Price-
Change
-
Bid60.05
Ask62.15
volume0
Intrest0
Last Price0.03Apr 17, 2025
Change
0.5694.92%
Bid-
Ask0.65
volume49
Intrest2
Strike
305
305
Last Price-
Change
-
Bid65
Ask67.7
volume0
Intrest0
Last Price1.4Apr 10, 2025
Change
00%
Bid-
Ask0.58
volume0
Intrest11
Strike
310
310
Last Price-
Change
-
Bid69.95
Ask72.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.11
volume0
Intrest0
Strike
315
315
Last Price89.55Apr 08, 2025
Change
00%
Bid75.05
Ask77.1
volume0
Intrest0
Last Price0.58Mar 12, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest1
Strike
320
320
Last Price-
Change
-
Bid80
Ask82.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid85.15
Ask87.25
volume0
Intrest0
Last Price0.71Mar 10, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest6
Strike
330
330
Last Price-
Change
-
Bid89.95
Ask92
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved