$252.95
0.490.19%
プレマーケット: 8:50 AM 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
-
Bid122.5
Ask125.15
volume0
Intrest0
Strike
130
130
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask0.64
volume0
Intrest5
Last Price112.11May 05, 2025
Change
00%
Bid118
Ask120.35
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask1.03
volume0
Intrest0
Last Price115.2May 08, 2025
Change
00%
Bid113.15
Ask115.2
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask1.03
volume0
Intrest0
Last Price-
Change
-
Bid108.35
Ask110.05
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask1.03
volume0
Intrest0
Last Price-
Change
-
Bid102.65
Ask105.2
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid-
Ask0.74
volume0
Intrest0
Last Price-
Change
-
Bid97.8
Ask100.2
volume0
Intrest0
Strike
155
155
Last Price0.68Apr 07, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest1
Last Price-
Change
-
Bid93.5
Ask95.2
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask0.74
volume0
Intrest0
Last Price90.8May 08, 2025
Change
00%
Bid88.55
Ask90
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask0.44
volume0
Intrest0
Last Price-
Change
-
Bid83.35
Ask85.1
volume0
Intrest0
Strike
170
170
Last Price0.5Apr 23, 2025
Change
00%
Bid-
Ask0.44
volume0
Intrest21
Last Price-
Change
-
Bid77.75
Ask80.2
volume0
Intrest0
Strike
175
175
Last Price0.58Apr 21, 2025
Change
00%
Bid-
Ask0.44
volume0
Intrest1
Last Price69.01May 06, 2025
Change
00%
Bid73.35
Ask75.05
volume0
Intrest0
Strike
180
180
Last Price0.09Apr 24, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest2
Last Price-
Change
-
Bid67.55
Ask71
volume0
Intrest0
Strike
185
185
Last Price0.41Apr 24, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest57
Last Price-
Change
-
Bid62.8
Ask65.25
volume0
Intrest0
Strike
190
190
Last Price0.3Apr 24, 2025
Change
00%
Bid-
Ask0.43
volume0
Intrest15
Last Price42.75Apr 11, 2025
Change
00%
Bid58.35
Ask60.1
volume0
Intrest0
Strike
195
195
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask0.56
volume0
Intrest31
Last Price56.3May 08, 2025
Change
00%
Bid53.2
Ask55.4
volume0
Intrest0
Strike
200
200
Last Price0.05May 01, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest273
Last Price30.9Apr 21, 2025
Change
00%
Bid48.3
Ask50.1
volume0
Intrest0
Strike
205
205
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask0.47
volume0
Intrest331
Last Price-
Change
-
Bid45.3
Ask47.7
volume0
Intrest0
Strike
207.5
207.5
Last Price-
Change
-
Bid-
Ask0.67
volume0
Intrest0
Last Price39.89May 07, 2025
Change
00%
Bid43.55
Ask45.25
volume0
Intrest0
Strike
210
210
Last Price0.01May 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest178
Last Price43.25May 08, 2025
Change
00%
Bid41.05
Ask42.5
volume0
Intrest0
Strike
212.5
212.5
Last Price-
Change
-
Bid-
Ask0.38
volume0
Intrest0
Last Price41.1May 08, 2025
Change
00%
Bid38.55
Ask40.05
volume0
Intrest0
Strike
215
215
Last Price0.04May 07, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest158
Last Price38.25May 08, 2025
Change
00%
Bid35.9
Ask37.95
volume0
Intrest0
Strike
217.5
217.5
Last Price0.07May 07, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest50
Last Price35.55May 08, 2025
Change
00%
Bid33.55
Ask35.8
volume0
Intrest0
Strike
220
220
Last Price0.05May 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest301
Last Price32.7May 08, 2025
Change
00%
Bid30.85
Ask32.95
volume0
Intrest0
Strike
222.5
222.5
Last Price0.03May 07, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest202
Last Price28.25May 08, 2025
Change
00%
Bid28.3
Ask30.4
volume0
Intrest1
Strike
225
225
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest386
Last Price27.75May 08, 2025
Change
00%
Bid25.9
Ask27.9
volume0
Intrest0
Strike
227.5
227.5
Last Price0.02May 08, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest401
Last Price24.82May 08, 2025
Change
00%
Bid23.7
Ask24.95
volume0
Intrest70
Strike
230
230
Last Price0.02May 08, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest314
Last Price22.45May 08, 2025
Change
00%
Bid21.2
Ask22.45
volume0
Intrest0
Strike
232.5
232.5
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest235
Last Price20May 08, 2025
Change
00%
Bid18.7
Ask19.95
volume0
Intrest1
Strike
235
235
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest320
Last Price18.55May 08, 2025
Change
00%
Bid16.25
Ask17.45
volume0
Intrest0
Strike
237.5
237.5
Last Price0.04May 08, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest205
Last Price15.68May 08, 2025
Change
00%
Bid13.55
Ask14.95
volume0
Intrest15
Strike
240
240
Last Price0.18May 08, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest222
Last Price13.06May 08, 2025
Change
00%
Bid11.25
Ask12.4
volume0
Intrest13
Strike
242.5
242.5
Last Price0.05May 08, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest347
Last Price9May 08, 2025
Change
00%
Bid8.75
Ask9.95
volume0
Intrest13
Strike
245
245
Last Price0.12May 08, 2025
Change
00%
Bid0.07
Ask0.11
volume0
Intrest655
Last Price7.26May 08, 2025
Change
00%
Bid6.3
Ask7.1
volume0
Intrest15
Strike
247.5
247.5
Last Price0.26May 08, 2025
Change
00%
Bid0.21
Ask0.31
volume0
Intrest411
Last Price5.22May 08, 2025
Change
00%
Bid3.75
Ask4.9
volume0
Intrest71
Strike
250
250
Last Price0.76May 08, 2025
Change
00%
Bid0.56
Ask0.75
volume0
Intrest507
Last Price2.4May 08, 2025
Change
00%
Bid1.44
Ask2.02
volume0
Intrest243
Strike
252.5
252.5
Last Price1.52May 08, 2025
Change
00%
Bid1.45
Ask1.63
volume0
Intrest867
Last Price0.62May 08, 2025
Change
00%
Bid0.53
Ask0.71
volume0
Intrest614
Strike
255
255
Last Price3.1May 08, 2025
Change
00%
Bid2.91
Ask3.9
volume0
Intrest95
Last Price0.19May 08, 2025
Change
00%
Bid0.16
Ask0.21
volume0
Intrest609
Strike
257.5
257.5
Last Price4.85May 08, 2025
Change
00%
Bid4.85
Ask5.5
volume0
Intrest15
Last Price0.08May 08, 2025
Change
00%
Bid0.02
Ask0.1
volume0
Intrest301
Strike
260
260
Last Price7May 08, 2025
Change
00%
Bid6.15
Ask8.65
volume0
Intrest17
Last Price0.11May 08, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest214
Strike
262.5
262.5
Last Price25.45May 01, 2025
Change
00%
Bid9.25
Ask10.4
volume0
Intrest2
Last Price0.08May 08, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest68
Strike
265
265
Last Price11.9May 08, 2025
Change
00%
Bid11.9
Ask12.95
volume0
Intrest3
Last Price0.01May 08, 2025
Change
00%
Bid0.01
Ask0.05
volume0
Intrest44
Strike
267.5
267.5
Last Price-
Change
-
Bid14.45
Ask15.4
volume0
Intrest0
Last Price0.02May 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest72
Strike
270
270
Last Price38.29Apr 28, 2025
Change
00%
Bid16.9
Ask17.95
volume0
Intrest20
Last Price0.02May 05, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest1
Strike
272.5
272.5
Last Price-
Change
-
Bid19.4
Ask20.4
volume0
Intrest0
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest106
Strike
275
275
Last Price-
Change
-
Bid21.9
Ask22.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
277.5
277.5
Last Price-
Change
-
Bid24.3
Ask25.45
volume0
Intrest0
Last Price0.02May 07, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest107
Strike
280
280
Last Price-
Change
-
Bid26.45
Ask28.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.24
volume0
Intrest0
Strike
282.5
282.5
Last Price-
Change
-
Bid28.85
Ask31.45
volume0
Intrest0
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest51
Strike
285
285
Last Price-
Change
-
Bid30.6
Ask33.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
290
290
Last Price50.65Apr 30, 2025
Change
00%
Bid36.4
Ask38.05
volume0
Intrest1
Last Price0.02Apr 25, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest14
Strike
295
295
Last Price74.7Apr 07, 2025
Change
00%
Bid41.2
Ask43.05
volume0
Intrest1
Last Price0.02Apr 28, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest118
Strike
300
300
Last Price65.15Apr 11, 2025
Change
00%
Bid46.45
Ask48.3
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask1.07
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid51.35
Ask53.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.04
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid56.35
Ask58.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.03
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid61.4
Ask63.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.03
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid66.4
Ask68.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.19
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid71.35
Ask73.9
volume0
Intrest0
Last Price0.02May 07, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest82
Strike
330
330
Last Price-
Change
-
Bid76.3
Ask78.95
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved