Australia markets closed

Interactive Brokers Group, Inc. (IBKR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
121.61+0.56 (+0.46%)
At close: 04:00PM EDT
122.38 +0.77 (+0.63%)
After hours: 07:53PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBKR240719C000450002024-04-23 1:04PM EDT45.0070.000.000.000.00-200.00%
IBKR240719C000500002023-10-23 3:37PM EDT50.0032.9031.1033.600.00--10.00%
IBKR240719C000550002023-10-26 12:41PM EDT55.0028.3028.4029.500.00--00.00%
IBKR240719C000600002024-01-18 2:08PM EDT60.0030.0043.6048.400.00-110.00%
IBKR240719C000650002023-12-14 11:52AM EDT65.0018.9023.9028.000.00--10.00%
IBKR240719C000700002024-02-13 11:03AM EDT70.0032.0737.1041.000.00-130.00%
IBKR240719C000750002024-01-02 12:40PM EDT75.0013.0018.6020.300.00-4280.00%
IBKR240719C000800002024-02-13 11:16AM EDT80.0023.0029.2030.400.00-30140.00%
IBKR240719C000850002024-03-15 1:24PM EDT85.0025.9025.8029.000.00-1570.00%
IBKR240719C000900002024-04-22 9:31AM EDT90.0024.3034.8037.800.00-1120321.68%
IBKR240719C000950002024-07-11 11:06AM EDT95.0027.400.000.000.00-500.00%
IBKR240719C001000002024-07-02 3:56PM EDT100.0028.000.000.000.00-100.00%
IBKR240719C001050002024-07-02 1:53PM EDT105.0022.400.000.000.00-400.00%
IBKR240719C001100002024-07-12 3:36PM EDT110.0012.530.000.000.00-2200.00%
IBKR240719C001150002024-07-12 12:13PM EDT115.007.800.000.000.00-100.00%
IBKR240719C001200002024-07-12 3:59PM EDT120.003.600.000.000.00-2400.00%
IBKR240719C001250002024-07-12 3:49PM EDT125.001.550.000.000.00-12006.25%
IBKR240719C001300002024-07-12 3:58PM EDT130.000.500.000.000.00-177012.50%
IBKR240719C001350002024-07-12 11:59AM EDT135.000.190.000.000.00-203025.00%
IBKR240719C001400002024-07-12 3:31PM EDT140.000.090.000.000.00-52025.00%
IBKR240719C001450002024-06-24 2:59PM EDT145.000.150.000.000.00-17025.00%
IBKR240719C001500002024-07-03 12:04PM EDT150.000.050.000.000.00-6050.00%
IBKR240719C001650002024-06-11 1:24PM EDT165.000.050.001.300.00--1164.26%
IBKR240719C001700002024-06-12 3:15PM EDT170.000.050.000.100.00--35117.97%
IBKR240719C001850002024-05-30 10:31AM EDT185.000.200.002.050.00-22229.88%
IBKR240719C001900002024-06-25 3:57PM EDT190.000.050.000.000.00-1050.00%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBKR240719P000400002024-02-02 1:20PM EDT40.000.150.001.000.00-1022511.72%
IBKR240719P000450002024-04-17 9:44AM EDT45.000.100.000.100.00-916334.38%
IBKR240719P000500002024-01-22 11:28AM EDT50.000.190.000.750.00-514396.09%
IBKR240719P000550002024-05-16 2:03PM EDT55.000.050.002.150.00-558438.09%
IBKR240719P000600002024-06-20 11:16AM EDT60.000.040.000.000.00-3050.00%
IBKR240719P000650002024-06-11 3:03PM EDT65.000.050.000.050.00-180204201.56%
IBKR240719P000700002024-06-12 10:37AM EDT70.000.050.000.050.00-5302179.69%
IBKR240719P000750002024-07-05 10:37AM EDT75.000.030.000.000.00-2050.00%
IBKR240719P000800002024-06-26 11:42AM EDT80.000.050.000.000.00-100050.00%
IBKR240719P000850002024-07-12 1:06PM EDT85.000.020.000.000.00-1050.00%
IBKR240719P000900002024-07-10 9:54AM EDT90.000.020.000.000.00-4050.00%
IBKR240719P000950002024-07-12 11:05AM EDT95.000.070.000.000.00-1050.00%
IBKR240719P001000002024-07-12 1:06PM EDT100.000.080.000.000.00-1050.00%
IBKR240719P001050002024-07-12 12:37PM EDT105.000.060.000.000.00-20025.00%
IBKR240719P001100002024-07-12 12:26PM EDT110.000.200.000.000.00-71025.00%
IBKR240719P001150002024-07-12 3:58PM EDT115.000.590.000.000.00-37012.50%
IBKR240719P001200002024-07-12 3:58PM EDT120.001.850.000.000.00-6503.13%
IBKR240719P001250002024-07-12 1:20PM EDT125.004.220.000.000.00-4000.00%
IBKR240719P001300002024-07-11 2:57PM EDT130.008.500.000.000.00-400.00%
IBKR240719P001350002024-07-05 9:50AM EDT135.0012.500.000.000.00-100.00%
IBKR240719P001400002024-07-05 1:30PM EDT140.0015.850.000.000.00-100.00%
IBKR240719P001600002024-05-31 10:36AM EDT160.0036.2035.6039.600.00-30175.73%