Canada Markets closed

Interactive Brokers Group, Inc. (IBKR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
69.31-2.93 (-4.06%)
At close: 04:00PM EST
68.84 -0.47 (-0.68%)
After hours: 07:47PM EST
In The Money
Show:ListStraddle
CallsforFebruary 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBKR220218C000700002022-01-05 3:27PM EST70.008.407.608.50+0.10+1.20%373111.45%
IBKR220218C000750002022-01-05 3:28PM EST75.004.664.104.40-2.01-30.13%91986.01%
IBKR220218C000800002022-01-05 3:48PM EST80.002.021.752.05-1.18-36.88%62570.92%
IBKR220218C000850002022-01-05 3:53PM EST85.000.680.700.95-0.87-56.13%124664.80%
IBKR220218C000900002022-01-03 10:37AM EST90.000.600.250.400.00-12661.13%
PutsforFebruary 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBKR220218P000600002022-01-04 2:55PM EST60.000.180.200.400.00-3643.16%
IBKR220218P000650002022-01-05 2:43PM EST65.000.450.450.65-0.05-10.00%6529.57%
IBKR220218P000700002022-01-05 2:16PM EST70.001.101.151.30+0.37+50.68%813012.11%
IBKR220218P000750002022-01-05 2:34PM EST75.002.402.552.80+0.95+65.52%9200.00%
IBKR220218P000800002022-01-04 1:04PM EST80.003.775.205.500.00-2190.00%
IBKR220218P000850002021-12-22 12:09PM EST85.008.509.009.400.00--10.00%
IBKR220218P000900002021-12-16 10:09AM EST90.0011.0813.3014.300.00--10.00%