Australia markets open in 2 hours 35 minutes

Interactive Brokers Group, Inc. (IBKR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
111.55+0.95 (+0.86%)
At close: 04:00PM EDT
110.41 -1.14 (-1.02%)
After hours: 07:54PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBKR240621C000600002023-11-27 12:59PM EDT60.0023.6023.5025.100.00-1080.00%
IBKR240621C000650002024-02-29 12:15PM EDT65.0043.8045.8049.700.00-1793.80%
IBKR240621C000700002024-01-05 2:34PM EDT70.0020.3525.9030.300.00-2270.00%
IBKR240621C000750002024-04-19 10:22AM EDT75.0037.3635.0038.90+2.26+6.44%18256.93%
IBKR240621C000800002024-02-21 12:07PM EDT80.0025.9527.9031.800.00-66344.82%
IBKR240621C000850002024-04-11 10:01AM EDT85.0028.7525.2029.100.00-16469.56%
IBKR240621C000900002024-04-17 2:36PM EDT90.0020.7020.8024.700.00-642764.55%
IBKR240621C000950002024-04-18 10:11AM EDT95.0017.5017.4018.300.00-317142.48%
IBKR240621C001000002024-04-19 1:05PM EDT100.0013.4512.0014.80+2.06+18.09%1527544.28%
IBKR240621C001050002024-04-17 12:38PM EDT105.009.608.209.600.00-511032.28%
IBKR240621C001100002024-04-19 1:58PM EDT110.006.145.906.30+0.54+9.64%2529430.16%
IBKR240621C001150002024-04-19 2:16PM EDT115.003.653.503.80+0.07+1.96%217528.74%
IBKR240621C001200002024-04-19 3:15PM EDT120.002.001.952.15-0.03-1.48%71,81728.11%
IBKR240621C001250002024-04-19 12:21PM EDT125.001.091.001.20+0.04+3.81%28428.30%
IBKR240621C001300002024-04-19 12:21PM EDT130.000.590.500.70-0.03-4.84%11029.20%
IBKR240621C001350002024-04-09 3:45PM EDT135.000.590.300.400.00-1329.96%
IBKR240621C001400002024-04-17 10:17AM EDT140.000.350.200.300.00-1001,75732.32%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBKR240621P000400002023-11-27 12:11PM EDT40.000.200.000.200.00--100107.23%
IBKR240621P000450002024-02-13 3:58PM EDT45.000.080.000.350.00-399103.32%
IBKR240621P000500002024-01-22 11:24AM EDT50.000.160.000.000.00-2750.00%
IBKR240621P000550002024-02-13 3:58PM EDT55.000.130.000.750.00-37792.87%
IBKR240621P000600002024-04-17 2:10PM EDT60.000.050.000.450.00-2653,38575.88%
IBKR240621P000650002024-04-19 12:39PM EDT65.000.050.050.55-0.05-50.00%112670.41%
IBKR240621P000700002024-03-14 1:30PM EDT70.000.550.050.750.00-114465.33%
IBKR240621P000750002024-04-18 3:58PM EDT75.000.250.050.750.00-127856.98%
IBKR240621P000800002024-04-15 3:42PM EDT80.000.450.050.750.00-319956.40%
IBKR240621P000850002024-04-17 2:10PM EDT85.000.380.100.750.00-1525948.07%
IBKR240621P000900002024-04-18 12:35PM EDT90.000.470.350.450.00-214035.30%
IBKR240621P000950002024-04-19 3:52PM EDT95.000.700.600.70-0.10-12.50%111731.59%
IBKR240621P001000002024-04-19 1:58PM EDT100.001.111.051.20-0.15-11.90%629328.71%
IBKR240621P001050002024-04-19 1:38PM EDT105.002.272.052.25-0.44-16.24%38527.19%
IBKR240621P001100002024-04-19 2:39PM EDT110.003.803.704.00-0.70-15.56%2531026.01%
IBKR240621P001150002024-04-19 2:39PM EDT115.006.406.206.60-1.13-15.01%198125.11%
IBKR240621P001200002024-04-08 3:30PM EDT120.008.609.6010.100.00-22524.83%
IBKR240621P001250002024-04-17 2:00PM EDT125.0015.2012.0014.800.00-2929.54%