Singapore markets close in 6 hours 57 minutes

IAC Inc. (IAC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
48.03+0.12 (+0.25%)
At close: 04:00PM EST
48.03 0.00 (0.00%)
After hours: 04:15PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IAC221216C000350002022-11-09 11:05AM EST35.0010.9012.7013.800.00-1192.19%
IAC221216C000400002022-11-23 9:37AM EST40.007.758.009.000.00-102173.54%
IAC221216C000450002022-11-28 3:27PM EST45.004.333.804.40+0.73+20.28%111155.18%
IAC221216C000500002022-11-28 3:32PM EST50.001.451.351.50-0.17-10.49%10343952.44%
IAC221216C000550002022-11-28 2:06PM EST55.000.330.250.35-0.04-10.81%11251551.95%
IAC221216C000600002022-11-28 2:06PM EST60.000.080.000.15+0.03+60.00%8019253.52%
IAC221216C000650002022-11-18 10:12AM EST65.000.100.000.150.00-113568.75%
IAC221216C000700002022-10-10 10:31AM EST70.001.350.000.250.00-64989.06%
IAC221216C000750002022-11-18 2:42PM EST75.000.150.000.050.00-112782.03%
IAC221216C000800002022-10-28 8:55AM EST80.000.400.000.100.00-5099.61%
IAC221216C000850002022-10-07 1:50PM EST85.000.750.000.250.00-237124.61%
IAC221216C000900002022-11-15 12:09PM EST90.000.050.000.100.00-5134118.75%
IAC221216C000950002022-11-11 1:21PM EST95.000.070.000.100.00-2323127.34%
IAC221216C001000002022-11-28 11:05AM EST100.000.050.000.05-0.05-50.00%2209125.00%
IAC221216C001050002022-10-17 10:17AM EST105.000.090.000.050.00-1023132.81%
IAC221216C001100002022-09-14 9:57AM EST110.000.500.002.150.00-213245.22%
IAC221216C001150002022-10-10 2:13PM EST115.000.090.000.250.00-212175.78%
IAC221216C001200002022-09-29 1:02PM EST120.000.050.001.450.00-155242.38%
IAC221216C001250002022-09-16 11:07AM EST125.000.050.002.150.00-1162271.00%
IAC221216C001300002022-10-03 8:30AM EST130.000.050.000.000.00-36650.00%
IAC221216C001350002022-09-26 9:23AM EST135.000.150.000.150.00-1112189.06%
IAC221216C001400002022-10-24 11:14AM EST140.000.150.000.250.00-1131207.03%
IAC221216C001450002022-07-01 12:16PM EST145.000.250.000.250.00-13212.50%
IAC221216C001500002022-09-12 8:39AM EST150.000.100.000.000.00-2042450.00%
IAC221216C001550002022-09-21 11:20AM EST155.000.200.000.400.00-16237.11%
IAC221216C001600002022-03-22 8:53AM EST160.001.600.751.300.00-12315.33%
IAC221216C001650002022-05-12 11:11AM EST165.000.250.100.450.00-272258.01%
IAC221216C001700002022-01-26 2:13PM EST170.009.302.255.800.00-80114448.68%
IAC221216C001750002022-09-26 11:30AM EST175.000.100.000.550.00-120267.58%
IAC221216C001800002022-06-01 8:32AM EST180.000.050.000.250.00-11245.70%
IAC221216C001900002021-12-13 12:04PM EST190.005.230.000.000.00-5050.00%
IAC221216C002000002022-01-31 3:06PM EST200.004.400.103.200.00-18390.23%
IAC221216C002100002022-10-20 8:57AM EST210.000.100.000.250.00-1010268.36%
IAC221216C002200002022-05-13 11:07AM EST220.000.100.050.250.00-165281.25%
IAC221216C002300002022-01-18 12:10AM EST230.001.850.153.800.00-10431.25%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IAC221216P000250002022-11-08 1:28PM EST25.000.150.000.150.00--2141.80%
IAC221216P000300002022-11-28 10:22AM EST30.000.050.000.05-0.24-82.76%253090.63%
IAC221216P000350002022-11-28 2:07PM EST35.000.100.050.15-0.15-60.00%435778.91%
IAC221216P000400002022-11-28 3:58PM EST40.000.280.250.30-0.17-37.78%21943563.09%
IAC221216P000450002022-11-28 2:05PM EST45.001.051.051.15-0.22-17.32%10316956.01%
IAC221216P000500002022-11-28 12:54PM EST50.003.103.103.40-0.30-8.82%41,53452.59%
IAC221216P000550002022-11-28 12:23PM EST55.006.967.007.30-2.62-27.35%21,03451.07%
IAC221216P000600002022-11-14 3:40PM EST60.0010.2011.7012.200.00-111266.60%
IAC221216P000650002022-11-28 2:11PM EST65.0016.7016.4017.50+2.35+16.38%196101.95%
IAC221216P000700002022-11-02 2:03PM EST70.0020.3021.2022.500.00-130119.14%
IAC221216P000750002022-11-03 2:59PM EST75.0029.5026.3027.600.00-1000140.04%
IAC221216P000800002022-11-21 9:30AM EST80.0032.9031.2033.000.00-10114.45%
IAC221216P000850002022-06-14 1:38PM EST85.0014.3019.1019.800.00-31440.00%
IAC221216P000900002022-06-15 11:57AM EST90.0017.0019.2021.600.00-1140.00%
IAC221216P000950002022-09-06 8:30AM EST95.0031.200.000.000.00-100.00%
IAC221216P001000002022-08-31 9:51AM EST100.0033.1042.6045.000.00-100.00%
IAC221216P001050002022-08-01 1:43PM EST105.0035.3039.3042.900.00-400.00%
IAC221216P001100002022-03-23 8:30AM EST110.0018.920.000.000.00-250.00%
IAC221216P001150002022-07-14 8:31AM EST115.0043.1037.4041.000.00-200.00%
IAC221216P001200002022-04-21 9:09AM EST120.0029.9138.4039.700.00-1520.00%
IAC221216P001250002022-07-14 8:44AM EST125.0055.7047.5051.100.00-100.00%
IAC221216P001300002022-03-14 1:54PM EST130.0039.200.000.000.00-1000.00%
IAC221216P001350002022-05-04 1:50PM EST135.0050.6047.4048.300.00-120.00%
IAC221216P001400002022-03-23 8:30AM EST140.0041.0247.7052.700.00-220.00%
IAC221216P001500002021-10-25 11:59AM EST150.0021.6833.0036.500.00-200.00%
IAC221216P001550002022-05-23 12:51PM EST155.0074.0075.2079.200.00-500.00%
IAC221216P001600002021-12-15 2:20PM EST160.0044.0035.6039.100.00--10.00%
IAC221216P001700002022-02-25 1:52PM EST170.0059.5067.6071.500.00-110.00%
IAC221216P001750002022-05-10 1:09PM EST175.0097.3088.0092.000.00-200.00%
IAC221216P001800002022-04-27 12:35PM EST180.0095.0591.7095.600.00-1000.00%
IAC221216P002000002022-01-27 10:33AM EST200.0072.9885.5090.000.00-440.00%
IAC221216P002200002021-11-24 11:07AM EST220.0093.5987.5091.900.00--10.00%