Australia markets open in 9 hours 2 minutes

Interactive Brokers Group, Inc. (IBKR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
77.51-1.39 (-1.76%)
At close: 04:00PM EST
77.58 +0.07 (+0.09%)
After hours: 06:10PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBKR230217C000500002023-01-19 9:30AM EST50.0031.2027.1028.300.00--1101.76%
IBKR230217C000550002023-01-19 9:30AM EST55.0026.3022.2023.000.00--172.66%
IBKR230217C000600002023-01-04 11:35AM EST60.0012.7717.3018.100.00-1164.45%
IBKR230217C000650002023-01-20 2:24PM EST65.0013.9012.4013.100.00-146162.89%
IBKR230217C000700002023-01-23 11:42AM EST70.009.857.508.400.00-71749.51%
IBKR230217C000750002023-01-27 1:16PM EST75.003.503.503.90-1.35-27.84%5010034.30%
IBKR230217C000800002023-01-27 3:49PM EST80.000.980.851.05-0.61-38.36%25027028.03%
IBKR230217C000850002023-01-27 1:28PM EST85.000.130.100.15-0.04-23.53%3063426.42%
IBKR230217C000900002023-01-26 1:11PM EST90.000.050.000.050.00-23531.64%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBKR230217P000500002023-01-23 11:04AM EST50.000.050.000.150.00-5087.89%
IBKR230217P000550002022-12-30 11:22AM EST55.000.250.000.100.00-1166.80%
IBKR230217P000600002023-01-18 3:22PM EST60.000.150.050.100.00-12654.88%
IBKR230217P000650002023-01-27 1:11PM EST65.000.150.000.15-0.04-21.05%16145.22%
IBKR230217P000700002023-01-27 3:58PM EST70.000.250.200.30+0.05+25.00%1690934.72%
IBKR230217P000750002023-01-27 3:46PM EST75.001.000.951.15+0.20+25.00%2331130.62%
IBKR230217P000800002023-01-27 1:04PM EST80.003.103.203.60-0.20-6.06%307628.93%
IBKR230217P000850002023-01-19 11:26AM EST85.005.997.107.900.00--534.42%
IBKR230217P001100002023-01-26 11:43AM EST110.0030.9732.0033.700.00-1088.67%