Singapore markets open in 5 hours 54 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,069.87 +51.48 (+1.03%) Dow
38,260.08 +356.79 (+0.94%) Nasdaq
15,852.86 +247.38 (+1.59%) Bitcoin USD
59,227.07 +392.91 (+0.67%) CMC Crypto 200
1,281.70 +10.96 (+0.86%)
Interactive Brokers Group, Inc. (IBKR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:06PM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR260116C00040000 | 2024-02-13 3:09PM EDT | 40.00 | 64.00 | 69.00 | 74.00 | 0.00 | - | 3 | 6 | 0.00% |
| IBKR260116C00045000 | 2024-03-07 10:40AM EDT | 45.00 | 69.00 | 69.90 | 74.00 | 0.00 | - | 3 | 6 | 0.00% |
| IBKR260116C00060000 | 2024-04-15 1:40PM EDT | 60.00 | 56.62 | 62.50 | 66.90 | 0.00 | - | 4 | 6 | 51.66% |
| IBKR260116C00065000 | 2024-03-01 4:24PM EDT | 65.00 | 52.35 | 52.70 | 55.00 | 0.00 | - | 1 | 2 | 0.00% |
| IBKR260116C00070000 | 2023-11-29 1:44PM EDT | 70.00 | 19.60 | 23.50 | 24.30 | 0.00 | - | - | 2 | 0.00% |
| IBKR260116C00075000 | 2024-04-19 9:50AM EDT | 75.00 | 44.20 | 51.20 | 53.30 | 0.00 | - | 302 | 300 | 49.09% |
| IBKR260116C00080000 | 2024-02-14 10:30AM EDT | 80.00 | 32.50 | 37.60 | 40.40 | 0.00 | - | 1 | 2 | 13.38% |
| IBKR260116C00085000 | 2024-02-16 4:35PM EDT | 85.00 | 32.70 | 33.70 | 36.50 | 0.00 | - | 1 | 4 | 20.13% |
| IBKR260116C00090000 | 2024-04-17 1:04PM EDT | 90.00 | 33.69 | 40.40 | 41.60 | 0.00 | - | 3 | 200 | 43.43% |
| IBKR260116C00095000 | 2024-04-24 1:49PM EDT | 95.00 | 33.61 | 36.40 | 38.60 | 0.00 | - | 1 | 12 | 43.13% |
| IBKR260116C00100000 | 2024-04-30 3:56PM EDT | 100.00 | 29.45 | 33.60 | 34.50 | 0.00 | - | 2 | 238 | 40.41% |
| IBKR260116C00105000 | 2024-04-25 1:22PM EDT | 105.00 | 28.74 | 30.40 | 31.90 | 0.00 | - | 3 | 35 | 40.37% |
| IBKR260116C00110000 | 2024-04-24 9:30AM EDT | 110.00 | 24.00 | 27.30 | 28.80 | 0.00 | - | 1 | 14 | 39.14% |
| IBKR260116C00115000 | 2024-05-01 1:03PM EDT | 115.00 | 23.40 | 24.60 | 25.70 | 0.00 | - | 1 | 33 | 37.71% |
| IBKR260116C00120000 | 2024-04-25 1:22PM EDT | 120.00 | 20.74 | 21.70 | 23.20 | 0.00 | - | 3 | 10 | 37.07% |
| IBKR260116C00125000 | 2024-04-16 12:43PM EDT | 125.00 | 14.40 | 19.70 | 20.70 | 0.00 | - | 2 | 18 | 36.18% |
| IBKR260116C00130000 | 2024-04-30 3:56PM EDT | 130.00 | 14.45 | 17.30 | 18.30 | 0.00 | - | 2 | 6 | 35.22% |
| IBKR260116C00135000 | 2024-04-19 2:27PM EDT | 135.00 | 11.80 | 15.40 | 16.10 | 0.00 | - | 4 | 5 | 34.35% |
| IBKR260116C00140000 | 2024-04-17 10:45AM EDT | 140.00 | 11.19 | 13.60 | 14.90 | 0.00 | - | 1 | 35 | 34.84% |
| IBKR260116C00145000 | 2024-04-23 1:03PM EDT | 145.00 | 10.15 | 11.90 | 12.60 | 0.00 | - | - | 3 | 33.34% |
| IBKR260116C00150000 | 2024-03-11 9:43AM EDT | 150.00 | 6.20 | 6.50 | 11.30 | 0.00 | - | 4 | 8 | 33.23% |
| IBKR260116C00155000 | 2024-04-30 2:50PM EDT | 155.00 | 7.90 | 9.10 | 9.70 | 0.00 | - | 1 | 24 | 32.40% |
| IBKR260116C00160000 | 2024-04-19 11:39AM EDT | 160.00 | 6.00 | 8.00 | 8.50 | 0.00 | - | 1 | 2 | 32.03% |
| IBKR260116C00165000 | 2024-04-19 10:34AM EDT | 165.00 | 5.30 | 7.00 | 7.50 | 0.00 | - | 1 | 18 | 31.82% |
| IBKR260116C00170000 | 2024-05-02 10:13AM EDT | 170.00 | 5.60 | 6.10 | 6.50 | +0.70 | +14.29% | 1 | 2 | 31.42% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR260116P00040000 | 2024-04-24 9:50AM EDT | 40.00 | 0.40 | 0.10 | 1.00 | 0.00 | - | 10 | 142 | 51.94% |
| IBKR260116P00045000 | 2024-01-22 11:27AM EDT | 45.00 | 1.00 | 0.40 | 2.15 | 0.00 | - | 1 | 70 | 56.08% |
| IBKR260116P00050000 | 2024-01-29 4:18PM EDT | 50.00 | 1.13 | 0.65 | 1.25 | 0.00 | - | 50 | 50 | 44.43% |
| IBKR260116P00055000 | 2024-04-22 9:30AM EDT | 55.00 | 0.85 | 0.00 | 1.75 | 0.00 | - | 5 | 21 | 43.56% |
| IBKR260116P00060000 | 2024-04-17 10:10AM EDT | 60.00 | 1.60 | 0.00 | 3.90 | 0.00 | - | 10 | 14 | 49.77% |
| IBKR260116P00065000 | 2024-05-02 12:57PM EDT | 65.00 | 1.54 | 1.40 | 1.60 | -0.31 | -16.76% | 10 | 8 | 34.75% |
| IBKR260116P00070000 | 2024-04-16 2:00PM EDT | 70.00 | 3.00 | 1.85 | 2.00 | 0.00 | - | 14 | 81 | 33.22% |
| IBKR260116P00075000 | 2024-04-23 3:54PM EDT | 75.00 | 2.85 | 2.35 | 2.65 | 0.00 | - | 1 | 217 | 32.43% |
| IBKR260116P00080000 | 2024-04-29 1:19PM EDT | 80.00 | 3.30 | 2.80 | 3.20 | 0.00 | - | 11 | 80 | 30.90% |
| IBKR260116P00085000 | 2024-04-30 11:56AM EDT | 85.00 | 4.30 | 3.80 | 4.00 | 0.00 | - | 1 | 24 | 29.88% |
| IBKR260116P00090000 | 2024-04-16 1:26PM EDT | 90.00 | 7.05 | 4.60 | 5.10 | 0.00 | - | 3 | 4 | 29.28% |
| IBKR260116P00095000 | 2024-04-23 11:45AM EDT | 95.00 | 6.90 | 5.70 | 6.10 | 0.00 | - | 1 | 16 | 28.06% |
| IBKR260116P00100000 | 2024-04-30 3:56PM EDT | 100.00 | 8.00 | 7.00 | 7.50 | 0.00 | - | 1 | 7 | 27.37% |
| IBKR260116P00105000 | 2024-03-19 11:41AM EDT | 105.00 | 12.20 | 11.40 | 12.00 | 0.00 | - | 1 | 3 | 32.04% |
| IBKR260116P00110000 | 2024-04-08 10:37AM EDT | 110.00 | 13.00 | 10.00 | 10.70 | 0.00 | - | 1 | 2 | 25.62% |
| IBKR260116P00115000 | 2024-03-25 10:19AM EDT | 115.00 | 16.90 | 13.60 | 14.20 | 0.00 | - | 1 | 2 | 27.40% |
| IBKR260116P00120000 | 2024-03-05 10:56AM EDT | 120.00 | 17.70 | 16.10 | 17.30 | 0.00 | - | 1 | 0 | 28.02% |
© 2024 Yahoo. All rights reserved.