Canada markets open in 44 minutes

Interactive Brokers Group, Inc. (IBKR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
55.81+0.80 (+1.45%)
At close: 04:00PM EDT
55.56 -0.25 (-0.45%)
After hours: 04:38PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBKR230120C000250002022-07-01 10:37AM EDT25.0029.1030.9032.00-1.40-4.59%1519674.02%
IBKR230120C000300002022-06-30 1:08PM EDT30.0026.3025.7027.200.00-529859.42%
IBKR230120C000350002022-01-21 2:38PM EDT35.0032.0033.6037.800.00-27196.92%
IBKR230120C000400002022-07-01 11:10AM EDT40.0016.0017.1017.80-2.15-11.85%108152.54%
IBKR230120C000450002021-11-10 7:52AM EDT45.0023.3030.2034.800.00-5052195.90%
IBKR230120C000500002022-07-01 1:41PM EDT50.009.509.3010.10+0.61+6.86%34543.67%
IBKR230120C000550002022-06-07 2:43PM EDT55.0010.106.506.900.00-26239.69%
IBKR230120C000600002022-06-28 3:18PM EDT60.005.304.104.600.00-134837.94%
IBKR230120C000650002022-06-30 9:30AM EDT65.002.802.452.900.00-135336.44%
IBKR230120C000700002022-06-29 9:36AM EDT70.001.751.401.800.00-428835.74%
IBKR230120C000750002022-06-30 9:49AM EDT75.000.900.651.150.00-120135.85%
IBKR230120C000800002022-07-01 2:11PM EDT80.000.500.300.75+0.05+11.11%124136.26%
IBKR230120C000850002022-07-01 1:40PM EDT85.000.300.100.45-0.20-40.00%41,29935.99%
IBKR230120C000900002022-07-01 2:11PM EDT90.000.150.000.40-0.05-25.00%526238.62%
IBKR230120C000950002022-02-02 12:40PM EDT95.002.390.001.600.00-14357.92%
IBKR230120C001000002022-06-10 1:02PM EDT100.000.060.000.650.00-25063049.51%
IBKR230120C001050002022-07-01 9:30AM EDT105.002.530.000.50+2.48+4,960.00%1025449.83%
IBKR230120C001100002022-07-01 9:30AM EDT110.002.480.000.50+1.88+313.33%106752.54%
IBKR230120C001150002022-02-24 2:04PM EDT115.000.500.050.650.00-451551.71%
IBKR230120C001200002022-03-24 9:30AM EDT120.000.400.000.700.00--1154.05%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBKR230120P000250002022-06-16 11:13AM EDT25.000.500.100.250.00-229757.13%
IBKR230120P000300002022-07-01 1:39PM EDT30.000.350.250.45-0.35-50.00%231551.86%
IBKR230120P000350002022-05-10 3:27PM EDT35.001.500.401.150.00-214555.44%
IBKR230120P000400002022-06-16 11:41AM EDT40.001.901.101.350.00-566845.48%
IBKR230120P000450002022-05-23 1:58PM EDT45.002.231.802.100.00-17340.69%
IBKR230120P000500002022-07-01 1:27PM EDT50.003.593.103.60+0.89+32.96%14638.92%
IBKR230120P000550002022-06-22 9:30AM EDT55.005.115.105.400.00-115035.45%
IBKR230120P000600002022-06-14 11:43AM EDT60.008.807.608.300.00-24934.96%
IBKR230120P000650002022-06-22 12:56PM EDT65.0010.7010.9011.500.00-133032.48%
IBKR230120P000700002022-06-30 11:07AM EDT70.0015.5714.7015.500.00-150431.74%
IBKR230120P000750002022-07-01 9:32AM EDT75.0020.4818.9020.10+0.51+2.55%94033.45%
IBKR230120P000800002022-06-09 3:05PM EDT80.0022.2023.5025.100.00-12438.23%
IBKR230120P000850002021-12-22 2:24PM EDT85.0013.9818.8019.800.00-2250.00%
IBKR230120P000900002022-04-19 10:55AM EDT90.0025.6033.3037.800.00-1151.64%
IBKR230120P001000002021-11-10 7:52AM EDT100.0043.0025.3027.000.00-110.00%
IBKR230120P001150002021-11-10 7:52AM EDT115.0050.0038.6040.500.00-110.00%