Australia markets closed

Interactive Brokers Group, Inc. (IBKR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
65.87+1.03 (+1.59%)
At close: 04:00PM EST
65.87 -0.00 (-0.00%)
After hours: 04:03PM EST
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBKR220218C000600002022-01-28 9:41AM EST60.005.756.206.70-1.25-17.86%1547.46%
IBKR220218C000650002022-01-28 3:49PM EST65.002.602.703.00-1.60-38.10%103540.60%
IBKR220218C000700002022-01-28 10:50AM EST70.000.750.650.80+0.05+7.14%6742235.38%
IBKR220218C000750002022-01-28 3:41PM EST75.000.100.050.20-0.04-28.57%119737.01%
IBKR220218C000800002022-01-27 12:27PM EST80.000.100.050.10+0.04+66.67%126744.14%
IBKR220218C000850002022-01-27 9:34AM EST85.000.050.000.100.00-19055.08%
IBKR220218C000900002022-01-24 3:20PM EST90.000.020.001.000.00-71688.09%
IBKR220218C000950002022-01-24 11:18AM EST95.000.040.000.400.00-2082.81%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBKR220218P000400002022-01-24 9:30AM EST40.000.100.000.200.00--2102.73%
IBKR220218P000500002022-01-24 10:16AM EST50.000.150.100.500.00--276.17%
IBKR220218P000550002022-01-28 2:34PM EST55.000.400.150.30+0.05+14.29%11450.78%
IBKR220218P000600002022-01-28 1:41PM EST60.000.850.600.75+0.25+41.67%122,51645.56%
IBKR220218P000650002022-01-28 3:30PM EST65.002.401.852.05-0.12-4.76%89939.31%
IBKR220218P000700002022-01-28 2:33PM EST70.006.304.805.20+0.58+10.14%220440.58%
IBKR220218P000750002022-01-28 9:59AM EST75.0011.009.0010.70+2.20+25.00%17553.17%
IBKR220218P000800002022-01-19 10:54AM EST80.007.6013.8015.600.00-11964.84%
IBKR220218P000850002022-01-13 10:32AM EST85.008.9018.5021.500.00-1188.04%
IBKR220218P000900002022-01-06 10:51AM EST90.0013.5723.2026.400.00-1094.53%