Australia markets open in 7 hours 36 minutes

Interactive Brokers Group, Inc. (IBKR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
128.25-0.35 (-0.27%)
As of 12:24PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBKR240621C000600002023-11-27 12:59PM EDT60.0023.6023.5025.100.00-1080.00%
IBKR240621C000650002024-02-29 12:15PM EDT65.0043.8045.8049.700.00-170.00%
IBKR240621C000700002024-01-05 2:34PM EDT70.0020.3525.9030.300.00-2270.00%
IBKR240621C000750002024-04-19 10:22AM EDT75.0037.3646.9051.000.00-1820.00%
IBKR240621C000800002024-05-23 11:13AM EDT80.0045.7546.2050.200.00-1059148.05%
IBKR240621C000850002024-04-24 1:49PM EDT85.0031.7941.2045.200.00-163132.91%
IBKR240621C000900002024-05-24 1:14PM EDT90.0037.6737.9040.300.00-2641595.07%
IBKR240621C000950002024-05-24 10:40AM EDT95.0031.6031.2035.500.00-116755.47%
IBKR240621C001000002024-05-23 11:19AM EDT100.0026.2027.2028.800.00-2227264.70%
IBKR240621C001050002024-05-28 2:07PM EDT105.0024.0122.1025.100.00-717676.90%
IBKR240621C001100002024-05-28 1:16PM EDT110.0018.3118.2020.40-0.69-3.63%627953.10%
IBKR240621C001150002024-05-29 11:23AM EDT115.0013.3013.4015.80-0.01-0.08%1431359.20%
IBKR240621C001200002024-05-29 11:28AM EDT120.009.108.809.50-0.41-4.31%1,6662,09332.52%
IBKR240621C001250002024-05-29 12:06PM EDT125.005.094.905.30-0.34-6.48%1337126.50%
IBKR240621C001300002024-05-29 11:43AM EDT130.002.352.202.40+0.55+30.56%2540424.22%
IBKR240621C001350002024-05-28 3:43PM EDT135.000.950.851.00-0.05-5.00%110724.85%
IBKR240621C001400002024-05-28 2:57PM EDT140.000.420.350.50+0.02+5.00%1,6511,79327.74%
IBKR240621C001450002024-05-20 1:54PM EDT145.000.050.050.750.00--439.40%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBKR240621P000400002023-11-27 12:11PM EDT40.000.200.000.200.00--100191.41%
IBKR240621P000450002024-02-13 3:58PM EDT45.000.080.000.350.00-399185.94%
IBKR240621P000500002024-01-22 11:24AM EDT50.000.160.000.000.00-2750.00%
IBKR240621P000550002024-05-08 2:25PM EDT55.000.050.000.750.00-176171.48%
IBKR240621P000600002024-05-01 2:10PM EDT60.000.150.000.500.00-23,382145.70%
IBKR240621P000650002024-05-09 11:31AM EDT65.000.100.000.750.00-1123140.72%
IBKR240621P000700002024-05-21 11:43AM EDT70.000.010.000.050.00-425188.28%
IBKR240621P000750002024-05-23 10:28AM EDT75.000.070.000.750.00-10314114.16%
IBKR240621P000800002024-05-23 2:30PM EDT80.000.050.000.050.00-39949170.31%
IBKR240621P000850002024-05-29 9:59AM EDT85.000.050.000.050.00-10874061.72%
IBKR240621P000900002024-05-09 9:30AM EDT90.000.050.000.20-0.10-66.67%313964.26%
IBKR240621P000950002024-05-28 11:58AM EDT95.000.070.050.300.00-2012560.64%
IBKR240621P001000002024-05-28 1:22PM EDT100.000.100.050.350.00-326252.83%
IBKR240621P001050002024-05-24 2:43PM EDT105.000.120.050.600.00-1517055.57%
IBKR240621P001100002024-05-23 3:00PM EDT110.000.290.050.500.00-1245743.26%
IBKR240621P001150002024-05-28 1:17PM EDT115.000.250.250.400.00-1628731.49%
IBKR240621P001200002024-05-29 11:10AM EDT120.000.670.600.75+0.06+9.84%818126.73%
IBKR240621P001250002024-05-29 11:10AM EDT125.001.701.651.80+0.18+11.84%11014624.43%
IBKR240621P001300002024-05-28 2:59PM EDT130.003.603.904.200.00-122224.61%