Australia markets close in 2 hours 13 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
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBKR230317C000450002022-07-20 9:30AM EDT45.0014.200.000.000.00--10.00%
IBKR230317C000500002022-09-23 11:53AM EDT50.0017.2516.4017.400.00-2254.20%
IBKR230317C000550002022-09-26 12:11PM EDT55.0012.9512.7013.200.00-82647.34%
IBKR230317C000600002022-09-19 3:30PM EDT60.0012.359.109.900.00-4744.73%
IBKR230317C000650002022-09-28 11:51AM EDT65.006.806.307.100.00-21442.37%
IBKR230317C000700002022-09-29 10:16AM EDT70.004.104.204.60-0.70-14.58%10226038.87%
IBKR230317C000750002022-09-29 10:34AM EDT75.002.602.453.10-0.47-15.31%1131238.27%
IBKR230317C000800002022-09-29 11:10AM EDT80.001.751.402.00-1.23-41.28%27637.54%
IBKR230317C000850002022-09-07 1:57PM EDT85.001.000.801.300.00--137.38%
IBKR230317C000900002022-09-12 10:00AM EDT90.001.090.300.950.00-10638.60%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBKR230317P000300002022-09-20 12:22PM EDT30.000.320.000.500.00-11861.82%
IBKR230317P000350002022-07-19 1:43PM EDT35.000.650.150.550.00--154.05%
IBKR230317P000400002022-09-13 3:57PM EDT40.000.550.500.850.00-1650.88%
IBKR230317P000450002022-09-16 11:46AM EDT45.000.800.901.250.00-1348.56%
IBKR230317P000500002022-08-12 9:30AM EDT50.001.610.851.200.00-3437.24%
IBKR230317P000550002022-09-26 12:38PM EDT55.002.502.502.750.00-15539.49%
IBKR230317P000600002022-09-27 12:10PM EDT60.004.303.904.600.00-31738.94%
IBKR230317P000650002022-09-29 9:46AM EDT65.006.206.106.40+0.40+6.90%27434.69%
IBKR230317P000700002022-09-21 11:31AM EDT70.006.738.809.100.00-117332.19%
IBKR230317P000750002022-09-22 12:25PM EDT75.0010.5012.1012.800.00-11332.13%
IBKR230317P000850002022-07-29 11:55AM EDT85.0026.4022.0024.700.00-1057.81%