Interactive Brokers Group, Inc. (IBKR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR260116C00040000 | 2024-02-13 3:09PM EDT | 40.00 | 64.00 | 69.00 | 74.00 | 0.00 | - | 3 | 6 | 0.00% |
| IBKR260116C00045000 | 2024-03-07 10:40AM EDT | 45.00 | 69.00 | 69.90 | 74.00 | 0.00 | - | 3 | 6 | 58.97% |
| IBKR260116C00060000 | 2024-04-15 1:40PM EDT | 60.00 | 56.62 | 58.50 | 63.50 | 0.00 | - | 4 | 6 | 51.86% |
| IBKR260116C00065000 | 2024-03-01 4:24PM EDT | 65.00 | 52.35 | 52.70 | 55.00 | 0.00 | - | 1 | 2 | 43.23% |
| IBKR260116C00070000 | 2023-11-29 1:44PM EDT | 70.00 | 19.60 | 23.50 | 24.30 | 0.00 | - | - | 2 | 0.00% |
| IBKR260116C00075000 | 2024-04-19 9:50AM EDT | 75.00 | 44.20 | 47.90 | 49.70 | 0.00 | - | 302 | 300 | 48.75% |
| IBKR260116C00080000 | 2024-02-14 10:30AM EDT | 80.00 | 32.50 | 37.60 | 40.40 | 0.00 | - | 1 | 2 | 32.38% |
| IBKR260116C00085000 | 2024-02-16 4:35PM EDT | 85.00 | 32.70 | 33.70 | 36.50 | 0.00 | - | 1 | 4 | 31.64% |
| IBKR260116C00090000 | 2024-04-17 1:04PM EDT | 90.00 | 33.69 | 35.00 | 38.00 | 0.00 | - | 3 | 200 | 42.50% |
| IBKR260116C00095000 | 2024-04-24 1:49PM EDT | 95.00 | 33.61 | 32.60 | 35.40 | 0.00 | - | 1 | 12 | 42.82% |
| IBKR260116C00100000 | 2024-02-28 3:32PM EDT | 100.00 | 25.56 | 27.90 | 28.70 | 0.00 | - | 1 | 236 | 34.91% |
| IBKR260116C00105000 | 2024-04-25 1:22PM EDT | 105.00 | 28.74 | 26.90 | 28.50 | 0.00 | - | 3 | 35 | 39.25% |
| IBKR260116C00110000 | 2024-04-24 9:30AM EDT | 110.00 | 24.00 | 24.10 | 25.70 | 0.00 | - | 1 | 14 | 38.35% |
| IBKR260116C00115000 | 2024-04-24 2:46PM EDT | 115.00 | 22.00 | 21.70 | 23.20 | 0.00 | - | 2 | 33 | 37.71% |
| IBKR260116C00120000 | 2024-04-25 1:22PM EDT | 120.00 | 20.74 | 19.40 | 20.30 | 0.00 | - | 3 | 10 | 36.15% |
| IBKR260116C00125000 | 2024-04-16 12:43PM EDT | 125.00 | 14.40 | 17.10 | 18.00 | 0.00 | - | 2 | 18 | 35.36% |
| IBKR260116C00130000 | 2024-04-26 12:44PM EDT | 130.00 | 15.23 | 15.10 | 16.60 | +2.43 | +18.98% | 1 | 4 | 35.79% |
| IBKR260116C00135000 | 2024-04-19 2:27PM EDT | 135.00 | 11.80 | 13.20 | 14.00 | 0.00 | - | 4 | 5 | 34.00% |
| IBKR260116C00140000 | 2024-04-17 10:45AM EDT | 140.00 | 11.19 | 11.70 | 12.30 | 0.00 | - | 1 | 35 | 33.45% |
| IBKR260116C00150000 | 2024-03-11 9:43AM EDT | 150.00 | 6.20 | 6.50 | 11.30 | 0.00 | - | 4 | 8 | 35.79% |
| IBKR260116C00155000 | 2024-04-25 11:58AM EDT | 155.00 | 8.80 | 7.70 | 8.20 | 0.00 | - | 1 | 24 | 32.09% |
| IBKR260116C00160000 | 2024-04-19 11:39AM EDT | 160.00 | 6.00 | 6.60 | 7.20 | 0.00 | - | 1 | 2 | 31.85% |
| IBKR260116C00165000 | 2024-04-19 10:34AM EDT | 165.00 | 5.30 | 5.70 | 6.20 | 0.00 | - | 1 | 18 | 31.41% |
| IBKR260116C00170000 | 2024-04-17 12:25PM EDT | 170.00 | 4.90 | 4.90 | 5.50 | 0.00 | - | 1 | 2 | 31.38% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR260116P00040000 | 2024-04-24 9:50AM EDT | 40.00 | 0.40 | 0.10 | 1.00 | 0.00 | - | 10 | 142 | 50.59% |
| IBKR260116P00045000 | 2024-01-22 11:27AM EDT | 45.00 | 1.00 | 0.40 | 2.15 | 0.00 | - | 1 | 70 | 54.58% |
| IBKR260116P00050000 | 2024-01-29 4:18PM EDT | 50.00 | 1.13 | 0.65 | 1.25 | 0.00 | - | 50 | 50 | 43.02% |
| IBKR260116P00055000 | 2024-04-22 9:30AM EDT | 55.00 | 0.85 | 0.40 | 1.75 | 0.00 | - | 5 | 21 | 42.08% |
| IBKR260116P00060000 | 2024-04-17 10:10AM EDT | 60.00 | 1.60 | 0.55 | 2.60 | 0.00 | - | 10 | 14 | 42.33% |
| IBKR260116P00065000 | 2024-04-23 3:50PM EDT | 65.00 | 1.85 | 1.35 | 1.80 | 0.00 | - | 1 | 8 | 34.33% |
| IBKR260116P00070000 | 2024-04-16 2:00PM EDT | 70.00 | 3.00 | 1.95 | 2.25 | 0.00 | - | 14 | 81 | 32.78% |
| IBKR260116P00075000 | 2024-04-23 3:54PM EDT | 75.00 | 2.85 | 2.55 | 2.85 | 0.00 | - | 1 | 217 | 31.53% |
| IBKR260116P00080000 | 2024-04-19 2:29PM EDT | 80.00 | 4.00 | 3.20 | 3.60 | 0.00 | - | 15 | 69 | 30.45% |
| IBKR260116P00085000 | 2024-04-22 9:46AM EDT | 85.00 | 5.00 | 4.10 | 4.50 | 0.00 | - | 10 | 10 | 29.42% |
| IBKR260116P00090000 | 2024-04-16 1:26PM EDT | 90.00 | 7.05 | 5.00 | 5.50 | 0.00 | - | 3 | 4 | 28.29% |
| IBKR260116P00095000 | 2024-04-23 11:45AM EDT | 95.00 | 6.90 | 6.20 | 6.70 | 0.00 | - | 1 | 16 | 27.28% |
| IBKR260116P00100000 | 2024-04-12 2:45PM EDT | 100.00 | 9.80 | 7.50 | 8.20 | 0.00 | - | 1 | 6 | 26.51% |
| IBKR260116P00105000 | 2024-03-19 11:41AM EDT | 105.00 | 12.20 | 11.40 | 12.00 | 0.00 | - | 1 | 3 | 29.55% |
| IBKR260116P00110000 | 2024-04-08 10:37AM EDT | 110.00 | 13.00 | 11.10 | 12.30 | 0.00 | - | 1 | 2 | 25.75% |
| IBKR260116P00115000 | 2024-03-25 10:19AM EDT | 115.00 | 16.90 | 13.60 | 14.20 | 0.00 | - | 1 | 2 | 24.50% |
| IBKR260116P00120000 | 2024-03-05 10:56AM EDT | 120.00 | 17.70 | 16.10 | 17.30 | 0.00 | - | 1 | 0 | 24.85% |
© 2024 Yahoo. All rights reserved.