Australia markets close in 55 minutes

Interactive Brokers Group, Inc. (IBKR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
79.94+2.20 (+2.83%)
At close: 04:00PM EST
79.97 +0.03 (+0.04%)
After hours: 07:54PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBKR230217C000500002023-01-19 9:30AM EST50.0031.2028.8030.700.00--1154.88%
IBKR230217C000550002023-01-19 9:30AM EST55.0026.3024.1025.400.00--1114.26%
IBKR230217C000600002023-01-04 11:35AM EST60.0012.7719.1020.400.00-1192.29%
IBKR230217C000650002023-01-20 2:24PM EST65.0013.9014.3015.500.00-146175.20%
IBKR230217C000700002023-01-31 3:10PM EST70.009.759.5010.50+1.95+25.00%11654.20%
IBKR230217C000750002023-01-31 11:15AM EST75.004.805.305.80+1.30+37.14%5411539.36%
IBKR230217C000800002023-01-31 3:39PM EST80.001.801.852.05+0.70+63.64%1946030.20%
IBKR230217C000850002023-01-31 3:40PM EST85.000.300.250.35+0.12+66.67%3063626.71%
IBKR230217C000900002023-01-31 3:34PM EST90.000.030.000.10-0.02-40.00%33531.84%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBKR230217P000500002023-01-23 11:04AM EST50.000.050.000.050.00-5087.50%
IBKR230217P000550002022-12-30 11:22AM EST55.000.250.000.100.00-1177.73%
IBKR230217P000600002023-01-18 3:22PM EST60.000.150.000.100.00-12661.52%
IBKR230217P000650002023-01-27 1:11PM EST65.000.150.000.150.00-16255.66%
IBKR230217P000700002023-01-31 2:09PM EST70.000.150.050.15-0.05-25.00%491638.77%
IBKR230217P000750002023-01-31 3:46PM EST75.000.400.400.50-0.60-60.00%4231931.69%
IBKR230217P000800002023-01-31 3:45PM EST80.001.851.652.00-1.25-40.32%117728.61%
IBKR230217P000850002023-01-19 11:26AM EST85.005.995.005.600.00--531.10%
IBKR230217P001100002023-01-26 11:43AM EST110.0030.9728.7031.100.00-10113.72%