Singapore markets closed

IAC Inc. (IAC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
51.89+3.30 (+6.79%)
At close: 04:00PM EST
51.59 -0.30 (-0.58%)
After hours: 06:24PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IAC221216C000350002022-11-09 11:05AM EST35.0010.900.000.000.00-100.00%
IAC221216C000400002022-11-30 3:18PM EST40.0011.630.000.000.00-2000.00%
IAC221216C000450002022-11-29 10:00AM EST45.004.900.000.000.00-100.00%
IAC221216C000500002022-11-30 3:18PM EST50.003.070.000.000.00-24600.00%
IAC221216C000550002022-11-30 3:35PM EST55.000.770.000.000.00-18806.25%
IAC221216C000600002022-11-28 2:06PM EST60.000.080.000.000.00-80012.50%
IAC221216C000650002022-11-18 10:12AM EST65.000.100.000.000.00-1025.00%
IAC221216C000700002022-10-10 10:31AM EST70.001.350.000.250.00-64977.54%
IAC221216C000750002022-11-18 2:42PM EST75.000.150.000.000.00-1050.00%
IAC221216C000800002022-10-28 8:55AM EST80.000.400.000.100.00-5091.41%
IAC221216C000850002022-10-07 1:50PM EST85.000.750.000.250.00-237116.02%
IAC221216C000900002022-11-15 12:09PM EST90.000.050.000.000.00-5050.00%
IAC221216C000950002022-11-11 1:21PM EST95.000.070.000.000.00-2050.00%
IAC221216C001000002022-11-28 11:05AM EST100.000.050.000.000.00-2050.00%
IAC221216C001050002022-10-17 10:17AM EST105.000.090.000.050.00-1023127.34%
IAC221216C001100002022-09-14 9:57AM EST110.000.500.002.150.00-213238.77%
IAC221216C001150002022-10-10 2:13PM EST115.000.090.000.250.00-212171.09%
IAC221216C001200002022-09-29 1:02PM EST120.000.050.001.450.00-155237.50%
IAC221216C001250002022-09-16 11:07AM EST125.000.050.002.150.00-1162266.50%
IAC221216C001300002022-10-03 8:30AM EST130.000.050.000.000.00-36650.00%
IAC221216C001350002022-09-26 9:23AM EST135.000.150.000.150.00-1112186.33%
IAC221216C001400002022-10-24 11:14AM EST140.000.150.000.250.00-1131204.69%
IAC221216C001450002022-07-01 12:16PM EST145.000.250.000.250.00-13210.55%
IAC221216C001500002022-09-12 8:39AM EST150.000.100.000.000.00-2042450.00%
IAC221216C001550002022-09-21 11:20AM EST155.000.200.000.400.00-16235.55%
IAC221216C001600002022-03-22 8:53AM EST160.001.600.751.300.00-12314.36%
IAC221216C001650002022-05-12 11:11AM EST165.000.250.100.450.00-272257.42%
IAC221216C001700002022-01-26 2:13PM EST170.009.302.255.800.00-80114448.63%
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 EST200.004.400.103.200.00-18392.29%
IAC221216C002100002022-10-20 8:57AM EST210.000.100.000.250.00-1010270.31%
IAC221216C002200002022-05-13 11:07AM EST220.000.100.050.250.00-165283.59%
IAC221216C002300002022-01-18 12:10AM EST230.001.850.153.800.00-10435.16%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IAC221216P000250002022-11-08 1:28PM EST25.000.150.000.000.00--050.00%
IAC221216P000300002022-11-29 9:30AM EST30.000.060.000.000.00-2050.00%
IAC221216P000350002022-11-30 3:06PM EST35.000.050.000.000.00-1050.00%
IAC221216P000400002022-11-30 3:06PM EST40.000.150.000.000.00-1025.00%
IAC221216P000450002022-11-30 12:07PM EST45.000.750.000.000.00-11012.50%
IAC221216P000500002022-11-30 3:52PM EST50.001.550.000.000.00-4806.25%
IAC221216P000550002022-11-28 12:23PM EST55.006.960.000.000.00-200.00%
IAC221216P000600002022-11-30 3:09PM EST60.008.700.000.000.00-300.00%
IAC221216P000650002022-11-28 2:11PM EST65.0016.700.000.000.00-100.00%
IAC221216P000700002022-11-02 2:03PM EST70.0020.300.000.000.00-100.00%
IAC221216P000750002022-11-03 2:59PM EST75.0029.500.000.000.00-10000.00%
IAC221216P000800002022-11-21 9:30AM EST80.0032.900.000.000.00-100.00%
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%