Australia markets open in 8 hours 3 minutes

Interactive Brokers Group, Inc. (IBKR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
124.61+0.79 (+0.64%)
As of 11:57AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBKR240719C000450002024-04-23 1:04PM EDT45.0070.0078.3082.100.00-22138.53%
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 EDT70.0032.0737.0041.600.00-130.00%
IBKR240719C000750002024-01-02 12:40PM EDT75.0013.0018.6020.300.00-4280.00%
IBKR240719C000800002024-02-13 11:16AM EDT80.0023.0027.8032.000.00-30140.00%
IBKR240719C000850002024-03-15 1:24PM EDT85.0025.9025.8029.000.00-1570.00%
IBKR240719C000900002024-04-22 9:31AM EDT90.0024.3034.2037.200.00-112059.67%
IBKR240719C000950002024-05-17 2:55PM EDT95.0029.2628.9032.000.00-216165.85%
IBKR240719C001000002024-05-14 12:42PM EDT100.0022.1924.4027.100.00-119757.79%
IBKR240719C001050002024-05-16 2:24PM EDT105.0018.0020.6021.300.00-27042.42%
IBKR240719C001100002024-05-20 11:05AM EDT110.0016.2316.0017.20+2.73+20.22%515840.96%
IBKR240719C001150002024-05-20 10:42AM EDT115.0011.8511.6012.10+1.63+15.95%176931.42%
IBKR240719C001200002024-05-20 10:39AM EDT120.008.007.808.20+0.80+11.11%110228.06%
IBKR240719C001250002024-05-20 11:37AM EDT125.005.004.805.00+0.34+7.30%598425.51%
IBKR240719C001300002024-05-20 11:11AM EDT130.002.652.652.85+0.11+4.33%112,07524.56%
IBKR240719C001350002024-05-20 9:33AM EDT135.001.381.301.45+0.01+0.73%43323.77%
IBKR240719C001400002024-05-17 3:47PM EDT140.000.700.600.80-0.05-6.67%16924.49%
IBKR240719C001450002024-04-15 1:25PM EDT145.000.530.250.450.00-2125.42%
IBKR240719C001500002024-05-03 1:07PM EDT150.000.350.150.400.00-1228.86%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBKR240719P000400002024-02-02 1:20PM EDT40.000.150.001.000.00-1022148.93%
IBKR240719P000450002024-04-17 9:44AM EDT45.000.100.000.100.00-91697.66%
IBKR240719P000500002024-01-22 11:28AM EDT50.000.190.000.750.00-514115.82%
IBKR240719P000550002024-05-16 2:03PM EDT55.000.050.000.200.00-55886.33%
IBKR240719P000600002024-05-16 2:04PM EDT60.000.050.050.200.00-113280.08%
IBKR240719P000650002024-05-16 3:09PM EDT65.000.150.050.200.00-63372.07%
IBKR240719P000700002024-05-16 2:04PM EDT70.000.050.050.150.00-45062.70%
IBKR240719P000750002024-05-16 2:03PM EDT75.000.190.050.25+0.09+90.00%615359.18%
IBKR240719P000800002024-05-16 2:01PM EDT80.000.160.050.300.00-312453.61%
IBKR240719P000850002024-05-16 1:59PM EDT85.000.200.050.300.00-211851.66%
IBKR240719P000900002024-05-16 2:01PM EDT90.000.200.050.200.00-17941.90%
IBKR240719P000950002024-05-20 9:37AM EDT95.000.400.100.40+0.14+53.85%114040.92%
IBKR240719P001000002024-05-16 1:56PM EDT100.000.230.050.35-0.09-28.12%1243033.52%
IBKR240719P001050002024-05-10 1:36PM EDT105.000.650.300.400.00-11,02328.22%
IBKR240719P001100002024-05-15 2:20PM EDT110.000.680.550.65-0.32-32.00%121,08625.07%
IBKR240719P001150002024-05-20 10:39AM EDT115.001.151.101.20-0.29-20.14%26922.79%
IBKR240719P001200002024-05-20 10:20AM EDT120.002.402.202.45-0.40-14.29%95821.94%
IBKR240719P001250002024-05-20 10:56AM EDT125.004.124.104.30-0.98-19.22%51620.17%