IAC - IAC/InterActiveCorp

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IAC200320C002100002020-02-18 12:08AM EST210.0030.4020.1023.400.00--551.43%
IAC200320C002200002020-02-20 12:47PM EST220.0015.4012.9015.400.00-1044.51%
IAC200320C002300002020-02-21 3:18PM EST230.007.407.008.90-2.66-26.44%24039.36%
IAC200320C002400002020-02-21 3:46PM EST240.003.602.504.40-0.80-18.18%1847335.90%
IAC200320C002500002020-02-21 2:05PM EST250.001.671.503.40-0.53-24.09%12042.63%
IAC200320C002600002020-02-21 2:42PM EST260.000.700.600.90-0.71-50.35%23034.94%
IAC200320C002700002020-02-11 12:28PM EST270.000.680.000.000.00-2012.50%
IAC200320C002800002020-02-20 1:39PM EST280.000.300.050.450.00-2042.53%
IAC200320C002900002020-02-18 12:13PM EST290.000.200.100.000.00-1025.00%
IAC200320C003000002020-02-05 11:16AM EST300.000.250.000.000.00--025.00%
IAC200320C003200002020-01-22 9:39AM EST320.002.700.000.750.00--061.87%
PutsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IAC200320P001800002020-02-04 3:44PM EST180.000.300.000.000.00--025.00%
IAC200320P001900002020-02-05 3:18PM EST190.000.700.552.200.00-3052.22%
IAC200320P001950002020-02-20 9:51AM EST195.000.600.851.050.00-2043.31%
IAC200320P002000002020-02-21 10:45AM EST200.001.301.201.50+0.40+44.44%2041.99%
IAC200320P002100002020-02-20 11:56AM EST210.002.202.354.000.00-153245.19%
IAC200320P002200002020-02-21 3:20PM EST220.005.234.605.80+1.83+53.82%61038.39%
IAC200320P002300002020-02-21 3:20PM EST230.009.078.209.70+2.72+42.83%7035.28%
IAC200320P002400002020-02-21 11:46AM EST240.0012.9514.3016.30-0.30-2.26%21036.32%
IAC200320P002500002020-02-21 12:32PM EST250.0021.2222.4024.30+3.72+21.26%19037.64%
IAC200320P002600002020-01-29 11:54AM EST260.0016.0030.3033.900.00-1,5001,86244.39%
IAC200320P002800002020-02-18 12:08AM EST280.0043.9049.7053.500.00--056.87%
IAC200320P002900002020-02-18 12:02PM EST290.0051.1059.7064.000.00-5-68.12%