Australia markets closed

Interactive Brokers Group, Inc. (IBKR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
84.18+3.24 (+4.00%)
At close: 04:00PM EST
84.21 +0.03 (+0.04%)
After hours: 07:42PM EST
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBKR230616C000450002023-01-09 1:52PM EST45.0032.5737.9041.400.00-1062.70%
IBKR230616C000550002022-11-17 11:16AM EST55.0023.1017.2018.000.00--10.00%
IBKR230616C000600002023-01-18 1:31PM EST60.0021.8025.0026.000.00-21554.42%
IBKR230616C000650002023-02-01 3:56PM EST65.0019.2020.5021.400.00-42348.41%
IBKR230616C000700002023-02-03 1:59PM EST70.0016.5016.0016.90+3.06+22.77%2942.54%
IBKR230616C000750002023-02-03 9:39AM EST75.0011.0012.3012.70+0.50+4.76%18937.67%
IBKR230616C000800002023-02-03 3:29PM EST80.009.108.609.00+2.80+44.44%2124133.97%
IBKR230616C000850002023-02-03 1:57PM EST85.005.805.606.00+1.95+50.65%19932031.47%
IBKR230616C000900002023-02-03 2:21PM EST90.003.353.403.70+0.45+15.52%1514929.51%
IBKR230616C000950002023-02-03 12:13PM EST95.002.251.752.20+0.25+12.50%34928.60%
IBKR230616C001000002023-02-03 11:18AM EST100.001.210.901.25+0.71+142.00%1637028.05%
IBKR230616C001050002023-02-01 3:36PM EST105.000.300.350.700.00-102227.88%
IBKR230616C001100002023-02-03 2:10PM EST110.000.300.200.40-0.20-40.00%10528.10%
IBKR230616C001200002022-11-04 1:28PM EST120.000.540.000.500.00-101036.48%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBKR230616P000400002023-01-18 11:03AM EST40.000.150.000.250.00-21258.30%
IBKR230616P000450002023-01-18 11:05AM EST45.000.100.000.250.00-21655.76%
IBKR230616P000500002023-01-26 9:41AM EST50.000.300.100.300.00-11749.02%
IBKR230616P000550002023-01-23 2:22PM EST55.000.450.200.650.00-11,04848.63%
IBKR230616P000600002023-02-01 1:55PM EST60.000.680.400.600.00-116139.65%
IBKR230616P000650002023-02-03 3:51PM EST65.000.940.750.95+0.16+20.51%111236.38%
IBKR230616P000700002023-02-03 12:56PM EST70.001.351.151.50-0.25-15.62%819033.34%
IBKR230616P000750002023-02-03 3:59PM EST75.002.152.002.35-0.67-23.76%382530.47%
IBKR230616P000800002023-02-03 2:21PM EST80.003.753.303.700.00-1725128.08%
IBKR230616P000850002023-02-03 11:13AM EST85.005.255.205.70-0.25-4.55%13625.95%
IBKR230616P000900002023-02-03 12:17PM EST90.007.808.008.50-3.35-30.04%12324.21%
IBKR230616P000950002023-02-03 11:47AM EST95.0011.3011.5012.00-5.50-32.74%1322.11%