IBKR - Interactive Brokers Group, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBKR230616C000450002023-01-09 2:52PM EDT45.0032.5741.2042.800.00-10403.03%
IBKR230616C000500002023-03-08 3:05PM EDT50.0039.1029.3030.800.00--1178.27%
IBKR230616C000550002022-11-17 12:16PM EDT55.0023.1017.2018.000.00--10.00%
IBKR230616C000600002023-05-03 10:08AM EDT60.0015.6517.8019.200.00-15766.11%
IBKR230616C000650002023-05-22 12:30PM EDT65.0010.7513.0014.200.00-42154.49%
IBKR230616C000700002023-05-26 11:38AM EDT70.008.708.209.30+2.35+37.01%54755.52%
IBKR230616C000750002023-05-26 2:48PM EDT75.004.604.204.70+0.60+15.00%2053238.82%
IBKR230616C000800002023-05-26 3:46PM EDT80.001.651.451.65+0.54+48.65%6394233.15%
IBKR230616C000850002023-05-26 12:01PM EDT85.000.300.150.35+0.03+11.11%91,00130.86%
IBKR230616C000900002023-05-18 9:30AM EDT90.000.260.000.350.00-2065744.97%
IBKR230616C000950002023-05-09 12:31PM EDT95.000.100.000.350.00-113157.32%
IBKR230616C001000002023-05-02 9:59AM EDT100.000.100.000.050.00-11,14548.83%
IBKR230616C001050002023-03-27 11:38AM EDT105.000.280.000.150.00-132960.35%
IBKR230616C001100002023-04-18 2:14PM EDT110.000.180.000.750.00-2089.36%
IBKR230616C001150002023-04-12 12:10PM EDT115.000.200.000.750.00--198.24%
IBKR230616C001200002023-04-12 12:11PM EDT120.000.100.000.250.00-2611088.87%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBKR230616P000400002023-05-02 9:37AM EDT40.000.010.000.100.00-1248125.39%
IBKR230616P000450002023-05-11 2:30PM EDT45.000.040.000.750.00-10103144.82%
IBKR230616P000500002023-05-24 3:05PM EDT50.000.010.000.100.00-66986.72%
IBKR230616P000550002023-05-25 3:51PM EDT55.000.100.000.150.00-31,02574.41%
IBKR230616P000600002023-05-26 11:57AM EDT60.000.050.000.100.00-224954.69%
IBKR230616P000650002023-05-26 3:39PM EDT65.000.180.100.30-0.02-10.00%437951.47%
IBKR230616P000700002023-05-26 3:58PM EDT70.000.350.300.40-0.15-30.00%24683841.41%
IBKR230616P000750002023-05-26 3:37PM EDT75.001.140.951.15-0.38-25.00%531,23635.40%
IBKR230616P000800002023-05-26 1:36PM EDT80.003.103.003.20-0.95-23.46%2671331.57%
IBKR230616P000850002023-05-26 9:32AM EDT85.007.656.607.20-5.00-39.53%223735.45%
IBKR230616P000900002023-05-17 10:47AM EDT90.0015.1511.5012.000.00-1144.63%
IBKR230616P000950002023-04-18 12:04PM EDT95.0011.2018.7019.700.00-60106.54%
IBKR230616P001000002023-03-09 3:07PM EDT100.0013.2619.8021.800.00--057.42%
IBKR230616P001100002023-03-15 9:30AM EDT110.0030.900.000.000.00-100.00%