UK markets closed

Interactive Brokers Group, Inc. (IBKR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
116.15-1.19 (-1.01%)
At close: 04:00PM EDT
117.00 +0.85 (+0.73%)
After hours: 06:52PM EDT
In the money
Show:ListStraddle
Callsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBKR240517C000850002024-04-26 12:05PM EDT85.0032.0029.6033.30+3.00+10.34%2875.00%
IBKR240517C000900002024-04-18 10:33AM EDT90.0020.7025.3028.500.00--177.78%
IBKR240517C000950002024-04-22 10:15AM EDT95.0018.9019.6023.400.00-31253.86%
IBKR240517C001000002024-04-26 11:37AM EDT100.0016.5015.1018.50+1.60+10.74%54277.10%
IBKR240517C001050002024-04-26 11:10AM EDT105.0011.8011.5013.60+2.90+32.58%117762.26%
IBKR240517C001100002024-04-26 3:34PM EDT110.007.007.007.30-1.23-14.95%1428331.15%
IBKR240517C001150002024-04-26 1:25PM EDT115.003.373.403.60-1.03-23.41%3738927.03%
IBKR240517C001200002024-04-26 3:52PM EDT120.001.321.251.40-0.63-32.31%9767825.95%
IBKR240517C001250002024-04-26 3:52PM EDT125.000.450.350.50-0.30-40.00%3411527.00%
IBKR240517C001300002024-04-26 9:57AM EDT130.000.250.050.200.00-14729.30%
IBKR240517C001350002024-04-12 3:56PM EDT135.000.250.000.450.00-1543.80%
IBKR240517C001400002024-04-26 9:57AM EDT140.000.010.000.25-0.07-87.50%1345.61%
IBKR240517C001450002024-04-16 3:46PM EDT145.000.360.000.750.00--156.54%
Putsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBKR240517P000700002024-04-16 3:46PM EDT70.000.190.000.100.00--187.50%
IBKR240517P000850002024-04-22 12:11PM EDT85.000.070.000.050.00-41852.34%
IBKR240517P000900002024-04-26 12:33PM EDT90.000.020.000.10-0.08-80.00%110452.34%
IBKR240517P000950002024-04-26 3:44PM EDT95.000.050.000.10-0.07-58.33%1017742.58%
IBKR240517P001000002024-04-26 3:44PM EDT100.000.110.050.15-0.02-15.38%3742835.74%
IBKR240517P001050002024-04-26 3:24PM EDT105.000.250.200.250.00-593828.96%
IBKR240517P001100002024-04-26 1:07PM EDT110.000.730.600.70+0.07+10.61%538325.39%
IBKR240517P001150002024-04-26 3:47PM EDT115.002.151.952.10+0.45+26.47%4442323.83%
IBKR240517P001200002024-04-26 11:56AM EDT120.004.964.105.10+1.06+27.18%64524.41%
IBKR240517P001250002024-04-26 9:48AM EDT125.008.248.909.90-0.76-8.44%1434.84%
IBKR240517P001300002024-04-26 11:48AM EDT130.0014.1913.7014.40+1.38+10.77%1237.40%