Australia markets close in 2 hours 1 minute

Interactive Brokers Group, Inc. (IBKR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
128.00+3.58 (+2.88%)
At close: 04:00PM EDT
128.00 0.00 (0.00%)
After hours: 07:39PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBKR250117C000450002024-02-22 3:27PM EDT45.0064.1563.0068.000.00-220.00%
IBKR250117C000500002024-05-08 9:58AM EDT50.0071.6077.3081.300.00-1176.37%
IBKR250117C000550002024-02-02 1:05PM EDT55.0044.3057.0060.500.00-160.00%
IBKR250117C000600002024-04-19 12:24PM EDT60.0053.1263.5067.400.00-280.00%
IBKR250117C000650002024-03-01 4:23PM EDT65.0048.9047.7052.500.00-110.00%
IBKR250117C000700002024-01-17 10:49AM EDT70.0023.7038.9042.000.00-1130.00%
IBKR250117C000750002024-04-18 2:14PM EDT75.0038.6049.4053.400.00-75936.67%
IBKR250117C000800002024-05-16 1:23PM EDT80.0046.5848.7052.800.00-17052.10%
IBKR250117C000850002024-05-13 10:29AM EDT85.0038.7044.0048.100.00-17158.41%
IBKR250117C000900002024-05-24 1:14PM EDT90.0040.6740.1043.40+3.98+10.85%27653.91%
IBKR250117C000950002024-05-21 10:33AM EDT95.0034.7135.9038.400.00-15948.33%
IBKR250117C001000002024-05-24 2:07PM EDT100.0032.1630.5033.00+3.56+12.45%15241.48%
IBKR250117C001050002024-05-22 2:18PM EDT105.0025.8028.0028.800.00-515939.04%
IBKR250117C001100002024-05-24 2:06PM EDT110.0023.8524.1025.20+3.54+17.43%543938.06%
IBKR250117C001150002024-05-24 2:19PM EDT115.0020.0520.4021.00+3.97+24.69%107434.82%
IBKR250117C001200002024-05-21 10:33AM EDT120.0015.5917.1017.500.00-119433.06%
IBKR250117C001250002024-05-21 11:34AM EDT125.0012.8214.0014.500.00-96631.98%
IBKR250117C001300002024-05-24 2:07PM EDT130.0011.1111.3011.70+0.46+4.32%57530.70%
IBKR250117C001350002024-05-24 2:18PM EDT135.008.909.009.30+0.40+4.71%54629.68%
IBKR250117C001400002024-05-21 3:30PM EDT140.006.507.007.300.00-12228.89%
IBKR250117C001450002024-05-02 11:37AM EDT145.003.705.405.700.00-3428.38%
IBKR250117C001500002024-05-22 2:29PM EDT150.003.604.004.400.00-111227.97%
IBKR250117C001550002024-04-05 1:39PM EDT155.002.302.152.450.00-4424.56%
IBKR250117C001600002024-05-24 2:02PM EDT160.002.352.302.55+0.64+37.43%53627.38%
IBKR250117C001650002024-05-03 12:42PM EDT165.001.451.752.000.00-2327.52%
IBKR250117C001700002024-05-02 12:18PM EDT170.001.051.351.500.00-12827.34%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBKR250117P000400002024-05-20 9:30AM EDT40.000.100.050.350.00-411166.70%
IBKR250117P000450002024-01-23 2:05PM EDT45.000.300.001.550.00-32575.59%
IBKR250117P000500002024-04-15 10:57AM EDT50.000.250.050.750.00-147360.84%
IBKR250117P000550002024-04-18 11:11AM EDT55.000.390.200.800.00-1013557.37%
IBKR250117P000600002024-04-16 3:55PM EDT60.000.580.102.350.00-156662.33%
IBKR250117P000650002024-04-26 1:09PM EDT65.000.500.150.750.00-14050.93%
IBKR250117P000700002024-05-01 12:11PM EDT70.000.650.151.000.00-16048.98%
IBKR250117P000750002024-05-09 9:30AM EDT75.000.580.200.700.00-15940.92%
IBKR250117P000800002024-05-20 2:23PM EDT80.000.550.351.850.00-25446.41%
IBKR250117P000850002024-05-20 11:17AM EDT85.000.750.702.850.00-226047.47%
IBKR250117P000900002024-04-22 11:55AM EDT90.002.450.000.000.00-3012.50%
IBKR250117P000950002024-05-20 3:09PM EDT95.001.451.201.450.00-31430.43%
IBKR250117P001000002024-05-23 10:08AM EDT100.002.001.701.900.00-24428.74%
IBKR250117P001050002024-05-15 11:59AM EDT105.003.392.302.550.00-16527.36%
IBKR250117P001100002024-05-24 1:39PM EDT110.003.403.203.50-0.15-4.23%15226.39%
IBKR250117P001150002024-05-24 2:16PM EDT115.004.654.304.60-0.45-8.82%112525.10%
IBKR250117P001200002024-05-23 11:38AM EDT120.006.305.706.100.00-510324.12%
IBKR250117P001250002024-05-24 2:17PM EDT125.008.067.507.90-3.54-30.52%52023.02%
IBKR250117P001300002024-05-24 11:33AM EDT130.0010.509.7010.20-0.40-3.67%41122.19%
IBKR250117P001350002024-05-24 1:41PM EDT135.0012.8512.4012.80+12.85-1021.06%
IBKR250117P001500002024-04-30 3:53PM EDT150.0034.6022.8025.200.00--124.39%