Australia markets close in 5 hours 25 minutes

Interactive Brokers Group, Inc. (IBKR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
110.60+1.37 (+1.25%)
At close: 04:00PM EDT
110.00 -0.60 (-0.54%)
After hours: 06:45PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBKR240419C000850002024-04-04 12:45PM EDT85.0028.8723.8026.600.00-73399.22%
IBKR240419C000900002024-04-18 10:33AM EDT90.0020.6018.4023.00+2.60+14.44%16201.17%
IBKR240419C000950002024-04-17 2:38PM EDT95.0014.2513.7017.400.00-533327.25%
IBKR240419C001000002024-04-18 12:32PM EDT100.0011.558.5011.90+1.70+17.26%6149221.88%
IBKR240419C001050002024-04-18 3:30PM EDT105.005.405.405.90+0.96+21.62%1520456.25%
IBKR240419C001100002024-04-18 3:55PM EDT110.001.000.851.05+0.20+25.00%1591,07530.86%
IBKR240419C001150002024-04-18 2:15PM EDT115.000.030.000.05-0.06-66.67%801,21244.14%
IBKR240419C001200002024-04-18 2:12PM EDT120.000.040.000.05+0.03+300.00%6373972.66%
IBKR240419C001250002024-04-18 1:34PM EDT125.000.020.000.05+0.01+100.00%2657103.13%
IBKR240419C001300002024-04-17 9:34AM EDT130.000.020.000.050.00-3339131.25%
IBKR240419C001350002024-04-16 3:34PM EDT135.000.050.000.050.00-2228156.25%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBKR240419P000800002024-04-16 11:24AM EDT80.000.030.000.050.00-1623248.44%
IBKR240419P000850002024-04-17 9:34AM EDT85.000.020.000.050.00-316206.25%
IBKR240419P000900002024-04-17 3:05PM EDT90.000.010.000.05-0.04-80.00%1115165.63%
IBKR240419P000950002024-04-18 2:57PM EDT95.000.020.000.05-0.03-60.00%43732126.56%
IBKR240419P001000002024-04-18 12:18PM EDT100.000.030.000.050.00-101,47688.28%
IBKR240419P001050002024-04-18 12:23PM EDT105.000.010.000.05-0.09-90.00%421,15950.00%
IBKR240419P001100002024-04-18 3:58PM EDT110.000.350.250.40-0.85-70.83%16365328.52%
IBKR240419P001150002024-04-18 9:41AM EDT115.006.002.654.80+2.30+62.16%58276.86%
IBKR240419P001200002024-04-17 3:19PM EDT120.0010.298.1011.300.00-63116.99%