Interactive Brokers Group, Inc. (IBKR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR260116C00040000 | 2024-02-13 3:09PM EDT | 40.00 | 64.00 | 69.00 | 74.00 | 0.00 | - | 3 | 6 | 0.00% |
| IBKR260116C00045000 | 2024-08-12 9:30AM EDT | 45.00 | 74.00 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| IBKR260116C00055000 | 2024-05-29 9:37AM EDT | 55.00 | 76.00 | 68.50 | 72.50 | 0.00 | - | - | 1 | 0.00% |
| IBKR260116C00060000 | 2024-04-15 1:40PM EDT | 60.00 | 56.62 | 64.00 | 68.50 | 0.00 | - | 4 | 6 | 35.06% |
| IBKR260116C00065000 | 2024-07-05 9:32AM EDT | 65.00 | 61.70 | 50.70 | 53.40 | 0.00 | - | 1 | 3 | 0.00% |
| IBKR260116C00070000 | 2024-09-04 11:09AM EDT | 70.00 | 61.55 | 60.10 | 65.00 | 0.00 | - | 2 | 53 | 51.51% |
| IBKR260116C00075000 | 2024-08-28 12:13PM EDT | 75.00 | 56.00 | 56.20 | 59.50 | 0.00 | - | 1 | 501 | 53.78% |
| IBKR260116C00080000 | 2024-08-19 10:59AM EDT | 80.00 | 47.35 | 51.70 | 56.50 | 0.00 | - | 1 | 4 | 55.12% |
| IBKR260116C00085000 | 2024-07-02 3:58PM EDT | 85.00 | 48.10 | 41.10 | 44.50 | 0.00 | - | 1 | 9 | 26.89% |
| IBKR260116C00090000 | 2024-09-13 10:26AM EDT | 90.00 | 45.00 | 43.00 | 46.90 | +13.65 | +43.54% | 14 | 207 | 46.71% |
| IBKR260116C00095000 | 2024-06-10 12:58PM EDT | 95.00 | 41.05 | 39.60 | 43.00 | 0.00 | - | 1 | 12 | 44.92% |
| IBKR260116C00100000 | 2024-09-13 12:35PM EDT | 100.00 | 38.37 | 37.50 | 38.80 | +4.97 | +14.88% | 1 | 161 | 42.30% |
| IBKR260116C00105000 | 2024-09-05 11:16AM EDT | 105.00 | 32.70 | 33.10 | 37.00 | 0.00 | - | 1 | 80 | 44.62% |
| IBKR260116C00110000 | 2024-09-12 11:26AM EDT | 110.00 | 27.19 | 29.60 | 31.80 | 0.00 | - | 1 | 44 | 39.61% |
| IBKR260116C00115000 | 2024-08-07 3:31PM EDT | 115.00 | 19.58 | 23.50 | 24.30 | 0.00 | - | 1 | 52 | 30.38% |
| IBKR260116C00120000 | 2024-09-06 10:56AM EDT | 120.00 | 21.00 | 24.30 | 27.50 | 0.00 | - | 1 | 31 | 40.92% |
| IBKR260116C00125000 | 2024-09-09 12:11PM EDT | 125.00 | 22.90 | 21.90 | 22.70 | +2.99 | +15.02% | 2 | 217 | 36.38% |
| IBKR260116C00130000 | 2024-08-21 2:37PM EDT | 130.00 | 16.66 | 19.30 | 20.20 | 0.00 | - | 2 | 27 | 35.70% |
| IBKR260116C00135000 | 2024-09-04 10:36AM EDT | 135.00 | 16.10 | 17.00 | 19.50 | 0.00 | - | 2 | 42 | 37.79% |
| IBKR260116C00140000 | 2024-08-30 10:40AM EDT | 140.00 | 15.00 | 14.80 | 17.30 | 0.00 | - | 2 | 48 | 37.05% |
| IBKR260116C00145000 | 2024-09-11 3:46PM EDT | 145.00 | 10.50 | 12.90 | 13.70 | 0.00 | - | 10 | 13 | 33.67% |
| IBKR260116C00150000 | 2024-09-11 12:19PM EDT | 150.00 | 12.20 | 11.10 | 13.50 | +3.35 | +37.85% | 1 | 45 | 35.81% |
| IBKR260116C00155000 | 2024-09-04 1:10PM EDT | 155.00 | 9.10 | 9.60 | 10.30 | 0.00 | - | 3 | 40 | 32.51% |
| IBKR260116C00160000 | 2024-04-19 11:39AM EDT | 160.00 | 6.00 | 8.30 | 9.00 | 0.00 | - | 1 | 2 | 32.24% |
| IBKR260116C00165000 | 2024-08-23 1:26PM EDT | 165.00 | 6.00 | 7.10 | 7.90 | 0.00 | - | 2 | 58 | 32.10% |
| IBKR260116C00170000 | 2024-09-12 12:41PM EDT | 170.00 | 4.70 | 6.10 | 6.80 | 0.00 | - | 1 | 29 | 31.72% |
| IBKR260116C00180000 | 2024-08-01 9:37AM EDT | 180.00 | 4.80 | 4.50 | 5.10 | 0.00 | - | 7 | 401 | 31.30% |
| IBKR260116C00190000 | 2024-08-05 11:56AM EDT | 190.00 | 2.31 | 2.80 | 4.70 | 0.00 | - | 1 | 17 | 33.18% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR260116P00040000 | 2024-04-24 9:50AM EDT | 40.00 | 0.40 | 0.20 | 1.00 | 0.00 | - | 10 | 142 | 55.23% |
| IBKR260116P00045000 | 2024-05-28 3:45PM EDT | 45.00 | 0.42 | 0.00 | 1.40 | 0.00 | - | 13 | 70 | 51.47% |
| IBKR260116P00050000 | 2024-08-05 9:32AM EDT | 50.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 10 | 60 | 12.50% |
| IBKR260116P00055000 | 2024-06-26 11:31AM EDT | 55.00 | 0.71 | 0.40 | 1.75 | 0.00 | - | 2 | 21 | 51.76% |
| IBKR260116P00060000 | 2024-08-05 9:30AM EDT | 60.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| IBKR260116P00065000 | 2024-09-10 2:27PM EDT | 65.00 | 1.40 | 0.80 | 2.30 | 0.00 | - | 10 | 38 | 46.06% |
| IBKR260116P00070000 | 2024-09-13 10:22AM EDT | 70.00 | 1.78 | 1.45 | 1.75 | +0.15 | +9.20% | 1 | 96 | 38.90% |
| IBKR260116P00075000 | 2024-08-15 3:16PM EDT | 75.00 | 2.40 | 1.80 | 2.20 | 0.00 | - | 2 | 261 | 37.49% |
| IBKR260116P00080000 | 2024-08-22 3:23PM EDT | 80.00 | 2.64 | 2.25 | 3.10 | 0.00 | - | 1 | 136 | 37.61% |
| IBKR260116P00085000 | 2024-09-03 9:30AM EDT | 85.00 | 3.23 | 2.90 | 3.50 | 0.00 | - | 5 | 352 | 35.33% |
| IBKR260116P00090000 | 2024-09-03 9:30AM EDT | 90.00 | 3.86 | 3.60 | 4.30 | 0.00 | - | 5 | 314 | 34.22% |
| IBKR260116P00095000 | 2024-08-16 3:42PM EDT | 95.00 | 5.30 | 4.30 | 6.90 | 0.00 | - | 1 | 21 | 37.51% |
| IBKR260116P00100000 | 2024-09-05 2:25PM EDT | 100.00 | 6.00 | 5.40 | 6.20 | 0.00 | - | 1 | 75 | 31.83% |
| IBKR260116P00105000 | 2024-09-13 1:14PM EDT | 105.00 | 6.60 | 6.60 | 8.30 | -1.30 | -16.46% | 1 | 5 | 32.73% |
| IBKR260116P00110000 | 2024-09-04 9:34AM EDT | 110.00 | 8.50 | 8.00 | 8.90 | 0.00 | - | 1 | 14 | 29.98% |
| IBKR260116P00115000 | 2024-08-28 11:50AM EDT | 115.00 | 10.10 | 9.60 | 10.50 | 0.00 | - | 34 | 131 | 29.02% |
| IBKR260116P00120000 | 2024-08-30 2:48PM EDT | 120.00 | 11.05 | 11.40 | 12.30 | 0.00 | - | 1 | 74 | 28.08% |
| IBKR260116P00125000 | 2024-09-13 1:27PM EDT | 125.00 | 13.40 | 13.40 | 14.40 | +0.22 | +1.67% | 1 | 36 | 27.29% |
| IBKR260116P00130000 | 2024-09-13 1:27PM EDT | 130.00 | 15.62 | 15.70 | 16.70 | -1.18 | -7.02% | 1 | 46 | 26.47% |
| IBKR260116P00135000 | 2024-08-13 11:37AM EDT | 135.00 | 23.70 | 19.70 | 21.70 | 0.00 | - | 2 | 0 | 29.82% |
| IBKR260116P00140000 | 2024-05-24 1:39PM EDT | 140.00 | 20.70 | 22.00 | 27.00 | 0.00 | - | 1 | 1 | 33.31% |
© 2024 Yahoo. All rights reserved.