Australia markets closed

Interactive Brokers Group, Inc. (IBKR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
111.71+1.11 (+1.00%)
As of 02:07PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBKR240920C000800002024-04-11 3:23PM EDT80.0035.3132.5034.000.00-1349.01%
IBKR240920C000900002024-04-01 3:40PM EDT90.0025.6924.0026.100.00-21947.35%
IBKR240920C000950002024-04-19 10:49AM EDT95.0020.2019.9020.40-3.10-13.30%12136.91%
IBKR240920C001000002024-04-17 9:44AM EDT100.0016.4016.0016.700.00-13735.52%
IBKR240920C001050002024-04-16 3:59PM EDT105.0010.7312.5013.800.00-13735.91%
IBKR240920C001100002024-04-17 11:18AM EDT110.0010.909.5010.700.00-59134.14%
IBKR240920C001150002024-04-18 3:13PM EDT115.006.727.107.500.00-339130.76%
IBKR240920C001200002024-04-17 1:06PM EDT120.005.144.905.300.00-315429.38%
IBKR240920C001250002024-04-19 11:00AM EDT125.003.603.403.80-0.90-20.00%17829.04%
IBKR240920C001300002024-04-03 1:12PM EDT130.004.352.402.650.00-12028.69%
IBKR240920C001350002024-04-15 9:30AM EDT135.002.551.651.850.00-184728.63%
IBKR240920C001400002024-04-04 12:02PM EDT140.001.951.151.350.00-43042929.08%
IBKR240920C001450002024-04-18 10:21AM EDT145.000.900.851.000.00-41429.63%
IBKR240920C001500002024-03-07 11:13AM EDT150.001.100.901.250.00--134.22%
IBKR240920C001650002024-03-06 10:49AM EDT165.000.520.350.600.00-2235.60%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBKR240920P000550002024-01-24 10:30AM EDT55.000.500.001.500.00--167.19%
IBKR240920P000600002024-04-10 2:49PM EDT60.000.300.050.300.00-2250.39%
IBKR240920P000650002024-01-31 4:28PM EDT65.000.900.000.000.00-11412.50%
IBKR240920P000700002024-04-09 10:16AM EDT70.000.400.300.750.00-102747.12%
IBKR240920P000750002024-04-09 1:56PM EDT75.000.600.250.900.00-2643.12%
IBKR240920P000800002024-04-11 10:23AM EDT80.000.810.600.700.00-11435.21%
IBKR240920P000850002024-03-14 9:45AM EDT85.001.601.151.400.00-13036.23%
IBKR240920P000900002024-03-25 11:52AM EDT90.002.001.251.400.00-11230.52%
IBKR240920P000950002024-04-17 12:24PM EDT95.002.301.852.050.00-54728.70%
IBKR240920P001000002024-04-19 1:15PM EDT100.002.982.753.10-0.42-12.35%35527.53%
IBKR240920P001050002024-04-09 10:30AM EDT105.004.954.104.500.00-11726.23%
IBKR240920P001100002024-04-16 11:38AM EDT110.008.306.006.600.00-16625.80%
IBKR240920P001150002024-04-10 1:36PM EDT115.008.568.509.100.00--1024.94%
IBKR240920P001200002024-04-15 9:32AM EDT120.0012.2011.4012.000.00-124423.62%
IBKR240920P001250002024-04-03 3:31PM EDT125.0013.6014.9015.500.00-181922.54%
IBKR240920P001350002024-03-05 1:48PM EDT135.0025.3024.0026.400.00--134.72%