Australia markets close in 3 hours 4 minutes

Interactive Brokers Group, Inc. (IBKR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
64.36-0.90 (-1.38%)
At close: 04:00PM EDT
64.06 -0.30 (-0.47%)
After hours: 06:55PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBKR230120C000250002022-09-14 11:27AM EDT25.0045.1039.2040.500.00-10182104.30%
IBKR230120C000300002022-09-13 9:30AM EDT30.0039.0033.9035.400.00-3028277.64%
IBKR230120C000350002022-07-18 3:16PM EDT35.0021.1028.2032.700.00-4786.33%
IBKR230120C000400002022-07-25 11:49AM EDT40.0018.1023.0023.700.00-2790.00%
IBKR230120C000450002022-08-12 12:24PM EDT45.0020.6024.5025.500.00-557110.86%
IBKR230120C000500002022-09-19 3:30PM EDT50.0019.8515.6016.700.00-44452.78%
IBKR230120C000550002022-08-30 3:38PM EDT55.008.8511.4012.000.00-14547.28%
IBKR230120C000600002022-09-28 3:20PM EDT60.009.108.108.500.00-364844.12%
IBKR230120C000650002022-09-23 1:53PM EDT65.005.305.205.500.00-580740.58%
IBKR230120C000700002022-09-27 10:22AM EDT70.003.102.953.200.00-1068337.45%
IBKR230120C000750002022-09-29 3:47PM EDT75.001.631.552.10+0.02+1.24%256238.76%
IBKR230120C000800002022-09-29 1:07PM EDT80.000.850.751.10+0.05+6.25%223836.99%
IBKR230120C000850002022-09-23 1:53PM EDT85.000.370.300.650.00-51,28737.45%
IBKR230120C000900002022-09-14 3:50PM EDT90.000.500.000.750.00-123744.36%
IBKR230120C000950002022-08-18 11:17AM EDT95.000.100.001.050.00-24153.71%
IBKR230120C001000002022-06-10 1:02PM EDT100.000.060.000.750.00-25063053.91%
IBKR230120C001050002022-08-18 11:17AM EDT105.000.010.000.400.00-326451.03%
IBKR230120C001100002022-07-01 9:30AM EDT110.002.480.000.750.00-106754.05%
IBKR230120C001150002022-09-21 9:38AM EDT115.000.020.000.050.00-151542.77%
IBKR230120C001200002022-03-24 9:30AM EDT120.000.400.000.700.00--1160.01%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBKR230120P000250002022-07-28 11:27AM EDT25.000.100.000.300.00-129684.38%
IBKR230120P000300002022-09-20 12:22PM EDT30.000.220.000.300.00-130469.34%
IBKR230120P000350002022-08-15 10:46AM EDT35.000.200.000.300.00-214356.64%
IBKR230120P000400002022-09-22 11:31AM EDT40.000.400.200.750.00-268957.23%
IBKR230120P000450002022-09-22 11:31AM EDT45.000.650.550.800.00-28751.93%
IBKR230120P000500002022-09-27 12:08PM EDT50.001.091.051.200.00-28345.56%
IBKR230120P000550002022-09-27 12:17PM EDT55.002.101.852.150.00-415642.74%
IBKR230120P000600002022-09-27 1:23PM EDT60.003.553.103.400.00-2724438.48%
IBKR230120P000650002022-09-29 10:34AM EDT65.005.205.105.50-0.40-7.14%154736.11%
IBKR230120P000700002022-09-28 3:03PM EDT70.007.207.908.200.00-353832.73%
IBKR230120P000750002022-08-05 9:41AM EDT75.0015.1512.8014.000.00-13948.83%
IBKR230120P000800002022-09-27 10:21AM EDT80.0015.9215.5016.500.00-61134.25%
IBKR230120P000850002021-12-22 2:24PM EDT85.0013.9818.8019.800.00-2250.00%
IBKR230120P000900002022-04-19 10:55AM EDT90.0025.6033.3037.800.00-11121.24%
IBKR230120P001000002021-11-10 7:52AM EDT100.0043.0025.3027.000.00-110.00%
IBKR230120P001150002021-11-10 7:52AM EDT115.0050.0038.6040.500.00-110.00%