Canada Markets open in 4 hrs 23 mins

Interactive Brokers Group, Inc. (IBKR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
55.71-1.03 (-1.82%)
At close: 04:00PM EDT
55.71 0.00 (0.00%)
After hours: 04:16PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBKR230120C000250002021-12-30 3:14PM EDT25.0055.7049.5054.000.00-22435.94%
IBKR230120C000300002021-11-10 7:52AM EDT30.0032.0045.1047.300.00-649320.90%
IBKR230120C000350002021-11-10 7:52AM EDT35.0031.1539.4042.400.00-311258.81%
IBKR230120C000400002021-10-28 2:33PM EDT40.0031.2234.4035.600.00-577208.20%
IBKR230120C000450002021-11-10 7:52AM EDT45.0023.3031.6033.100.00-5052196.75%
IBKR230120C000500002021-12-27 10:30AM EDT50.0031.6027.8028.700.00-137174.27%
IBKR230120C000550002022-01-03 10:30AM EDT55.0027.3021.7024.500.00-10146.66%
IBKR230120C000600002022-01-05 3:43PM EDT60.0020.6617.9020.50-3.25-13.59%1356130.01%
IBKR230120C000650002022-01-05 4:07PM EDT65.0016.8316.2017.00+1.24+7.95%7306122.18%
IBKR230120C000700002021-12-29 1:08PM EDT70.0017.0013.2013.900.00-100295111.15%
IBKR230120C000750002022-01-03 2:31PM EDT75.0011.3510.5011.200.00-1108101.76%
IBKR230120C000800002022-01-05 4:49PM EDT80.008.326.208.80-1.68-16.80%716987.40%
IBKR230120C000850002022-01-03 2:31PM EDT85.006.956.207.000.00-11,04587.28%
IBKR230120C000900002022-01-05 11:52AM EDT90.005.444.905.40-0.48-8.11%216282.64%
IBKR230120C000950002021-11-10 7:52AM EDT95.002.503.604.200.00-24378.16%
IBKR230120C001000002021-12-28 3:08PM EDT100.004.702.703.200.00-5564574.66%
IBKR230120C001050002021-12-28 12:43PM EDT105.003.401.852.450.00-120371.09%
IBKR230120C001100002021-12-31 2:57PM EDT110.002.151.351.850.00-16168.65%
IBKR230120C001150002021-12-09 4:51PM EDT115.001.301.051.550.00-251068.07%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBKR230120P000250002022-01-03 3:34PM EDT25.000.200.050.500.00-521562.31%
IBKR230120P000300002022-01-05 11:20AM EDT30.000.550.250.50+0.30+120.00%230952.93%
IBKR230120P000350002021-12-23 11:11AM EDT35.000.600.300.750.00-218949.27%
IBKR230120P000400002021-10-20 2:17PM EDT40.000.830.254.200.00-510055.25%
IBKR230120P000450002021-12-27 10:59AM EDT45.001.000.951.250.00-112132.84%
IBKR230120P000500002021-12-22 1:53PM EDT50.001.561.401.800.00-14226.00%
IBKR230120P000550002022-01-05 3:31PM EDT55.002.052.152.600.00-113018.10%
IBKR230120P000600002021-12-31 2:33PM EDT60.002.903.203.600.00-2290.00%
IBKR230120P000650002022-01-04 2:00PM EDT65.004.094.504.800.00-62950.00%
IBKR230120P000700002022-01-03 1:59PM EDT70.006.005.506.900.00-824600.00%
IBKR230120P000750002021-12-27 4:45PM EDT75.007.458.409.200.00-2400.00%
IBKR230120P000800002022-01-05 4:49PM EDT80.0011.6011.1011.90+1.81+18.49%7120.00%
IBKR230120P000850002021-12-22 2:24PM EDT85.0013.9814.2015.100.00-2250.00%
IBKR230120P001000002021-11-10 7:52AM EDT100.0043.0026.3027.000.00-110.00%
IBKR230120P001150002021-11-10 7:52AM EDT115.0050.0039.6040.700.00-110.00%