Singapore markets open in 1 hour 2 minutes

Interactive Brokers Group, Inc. (IBKR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
65.73-2.27 (-3.34%)
At close: 04:00PM EST
68.98 +3.25 (+4.94%)
After hours: 05:53PM EST
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBKR220218C000600002022-01-25 3:25PM EST60.007.006.407.10-3.00-30.00%1553.66%
IBKR220218C000650002022-01-25 1:45PM EST65.003.603.103.40+0.12+3.45%162344.29%
IBKR220218C000700002022-01-25 3:01PM EST70.001.391.001.25-0.61-30.50%9131940.92%
IBKR220218C000750002022-01-25 2:19PM EST75.000.350.250.35-0.18-33.96%2817339.60%
IBKR220218C000800002022-01-25 1:33PM EST80.000.080.000.15-0.07-46.67%1826243.95%
IBKR220218C000850002022-01-25 12:42PM EST85.000.050.000.20-0.05-50.00%99950.78%
IBKR220218C000900002022-01-24 3:20PM EST90.000.020.000.750.00-71676.17%
IBKR220218C000950002022-01-24 11:18AM EST95.000.040.000.750.00-2085.89%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IBKR220218P000550002022-01-25 11:01AM EST55.000.350.350.45-0.05-12.50%2353.32%
IBKR220218P000600002022-01-25 3:33PM EST60.001.000.951.15+0.30+42.86%2,6424949.44%
IBKR220218P000650002022-01-25 3:43PM EST65.002.352.452.75+0.45+23.68%167845.46%
IBKR220218P000700002022-01-25 2:04PM EST70.005.005.305.60+1.14+29.53%1020842.29%
IBKR220218P000750002022-01-25 3:34PM EST75.009.529.3010.10-0.18-1.86%37851.76%
IBKR220218P000800002022-01-19 10:54AM EST80.007.6013.8015.500.00-11953.91%
IBKR220218P000850002022-01-13 10:32AM EST85.008.9018.0020.000.00-1177.34%
IBKR220218P000900002022-01-06 10:51AM EST90.0013.5722.4025.200.00-1094.87%