UK Markets close in 7 mins

Interactive Brokers Group, Inc. (IBKR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
75.12+0.64 (+0.86%)
As of 11:22AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBKR211217C000400002021-06-22 1:08PM EDT40.0025.7025.1026.30+0.90+3.63%450.00%
IBKR211217C000500002021-06-16 11:40AM EDT50.0015.6016.3016.500.00-16180.00%
IBKR211217C000600002021-06-18 10:27AM EDT60.008.408.508.800.00-1120.00%
IBKR211217C000700002021-06-23 2:00PM EDT70.003.503.403.600.00-2930.00%
IBKR211217C000750002021-06-23 11:26AM EDT75.001.851.952.200.00-123018.57%
IBKR211217C000800002021-06-21 11:00AM EDT80.000.911.051.200.00-3925.53%
IBKR211217C000850002021-06-09 9:57AM EDT85.001.250.550.700.00-126530.45%
IBKR211217C000950002021-06-11 12:41PM EDT95.000.700.100.300.00-120138.48%
IBKR211217C001100002021-05-05 11:46AM EDT110.000.300.000.300.00--10056.01%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBKR211217P000400002021-05-26 9:30AM EDT40.000.300.200.350.00-1391.31%
IBKR211217P000500002021-06-21 10:26AM EDT50.001.200.851.050.00-418683.45%
IBKR211217P000550002021-06-23 1:59PM EDT55.001.791.701.900.00-22683.45%
IBKR211217P000600002021-06-23 1:37PM EDT60.003.203.003.300.00-25684.64%
IBKR211217P000650002021-06-21 1:54PM EDT65.006.025.105.400.00-131188.60%
IBKR211217P000700002021-06-23 1:08PM EDT70.008.307.908.200.00-23394.06%
IBKR211217P000750002021-06-15 3:17PM EDT75.0012.0011.4011.900.00-221102.33%
IBKR211217P000800002021-06-10 9:30AM EDT80.0016.5015.5015.800.00-112110.66%
IBKR211217P000850002021-06-09 11:12AM EDT85.0018.1420.0020.300.00-22120.78%