Australia markets open in 5 hours 31 minutes

Interactive Brokers Group, Inc. (IBKR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
128.12-0.48 (-0.37%)
As of 02:25PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBKR260116C000400002024-02-13 3:09PM EDT40.0064.0069.0074.000.00-360.00%
IBKR260116C000450002024-03-07 10:40AM EDT45.0069.0069.9074.000.00-360.00%
IBKR260116C000600002024-04-15 1:40PM EDT60.0056.6264.0068.500.00-4631.06%
IBKR260116C000650002024-03-01 4:24PM EDT65.0052.3552.7055.000.00-120.00%
IBKR260116C000700002023-11-29 1:44PM EDT70.0019.6023.5024.300.00--20.00%
IBKR260116C000750002024-05-22 9:46AM EDT75.0056.8059.1061.600.00-20050051.09%
IBKR260116C000800002024-05-16 1:23PM EDT80.0048.4154.2056.900.00-1350.84%
IBKR260116C000850002024-05-13 3:32PM EDT85.0044.4050.3052.900.00-1548.86%
IBKR260116C000900002024-04-17 1:04PM EDT90.0033.6942.8044.500.00-320036.40%
IBKR260116C000950002024-05-10 9:52AM EDT95.0036.0042.7044.900.00-11244.64%
IBKR260116C001000002024-05-28 1:45PM EDT100.0040.2139.6042.500.00-1014645.60%
IBKR260116C001050002024-05-28 9:51AM EDT105.0036.0036.1037.500.00-26741.25%
IBKR260116C001100002024-05-09 12:00PM EDT110.0026.4032.8034.000.00-31739.72%
IBKR260116C001150002024-05-01 1:03PM EDT115.0023.4029.7030.800.00-13338.53%
IBKR260116C001200002024-05-17 3:37PM EDT120.0023.9026.8027.900.00-21037.64%
IBKR260116C001250002024-05-29 10:36AM EDT125.0025.0024.0025.00+2.65+11.86%120536.54%
IBKR260116C001300002024-05-29 1:07PM EDT130.0021.9021.4022.40+1.10+5.29%2935.69%
IBKR260116C001350002024-05-28 2:40PM EDT135.0019.7519.1020.000.00-1734.93%
IBKR260116C001400002024-05-28 1:54PM EDT140.0017.5016.9019.300.00-23936.55%
IBKR260116C001450002024-05-24 1:45PM EDT145.0014.8514.9015.700.00-11333.51%
IBKR260116C001500002024-05-21 11:45AM EDT150.0012.6113.1013.900.00-4933.00%
IBKR260116C001550002024-04-30 2:50PM EDT155.007.9011.5012.300.00-12432.58%
IBKR260116C001600002024-04-19 11:39AM EDT160.006.008.309.000.00-1229.15%
IBKR260116C001650002024-05-29 10:20AM EDT165.009.308.709.50+0.26+2.88%45631.74%
IBKR260116C001700002024-05-24 11:15AM EDT170.007.537.508.600.00-1331.86%
IBKR260116C001800002024-05-24 12:48PM EDT180.005.905.706.500.00-159331.05%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBKR260116P000400002024-04-24 9:50AM EDT40.000.400.201.000.00-1014250.00%
IBKR260116P000450002024-05-28 3:45PM EDT45.000.420.001.400.00-137053.77%
IBKR260116P000500002024-01-29 4:18PM EDT50.001.130.651.250.00-505047.63%
IBKR260116P000550002024-04-22 9:30AM EDT55.000.850.000.000.00-52112.50%
IBKR260116P000600002024-04-17 10:10AM EDT60.001.600.402.250.00-101445.53%
IBKR260116P000650002024-05-09 10:07AM EDT65.001.500.002.200.00-13741.21%
IBKR260116P000700002024-05-10 3:55PM EDT70.001.801.101.900.00-159636.00%
IBKR260116P000750002024-05-24 3:46PM EDT75.001.871.502.300.00-125734.39%
IBKR260116P000800002024-05-10 3:55PM EDT80.002.951.952.750.00-3713332.79%
IBKR260116P000850002024-05-10 9:47AM EDT85.003.802.553.400.00-17834831.68%
IBKR260116P000900002024-05-10 3:55PM EDT90.004.603.204.100.00-9530330.44%
IBKR260116P000950002024-04-23 11:45AM EDT95.006.900.000.000.00-4166.25%
IBKR260116P001000002024-04-30 3:56PM EDT100.008.005.005.900.00-1728.17%
IBKR260116P001050002024-03-19 11:41AM EDT105.0012.2011.4012.000.00-1336.80%
IBKR260116P001100002024-05-20 11:47AM EDT110.008.707.608.400.00-3426.24%
IBKR260116P001150002024-03-25 10:19AM EDT115.0016.9013.6014.200.00-1232.63%
IBKR260116P001200002024-05-06 2:59PM EDT120.0013.9910.9011.900.00-1124.79%
IBKR260116P001250002024-05-24 12:50PM EDT125.0013.6012.9013.900.00-1123.96%
IBKR260116P001400002024-05-24 1:39PM EDT140.0020.7020.1021.200.00-1121.27%