IBKR - Interactive Brokers Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 18, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBKR180518C000500002018-04-19 10:09AM EDT50.0023.0021.5025.700.00-14144.63%
IBKR180518C000600002018-04-20 3:42PM EDT60.0013.6212.7015.40-0.08-0.58%32650.88%
IBKR180518C000650002018-04-18 12:14PM EDT65.008.548.809.500.00-55246.83%
IBKR180518C000700002018-04-20 3:14PM EDT70.004.594.705.00+0.54+13.33%2633635.06%
IBKR180518C000750002018-04-20 3:58PM EDT75.001.701.701.75+0.40+30.77%4481,09829.05%
IBKR180518C000800002018-04-20 3:35PM EDT80.000.350.400.50+0.03+9.38%2040429.88%
IBKR180518C000850002018-04-19 2:10PM EDT85.000.060.000.250.00-109436.43%
IBKR180518C001000002018-04-20 11:49PM EDT100.000.050.000.050.00-2550.78%
IBKR180518C001050002018-04-20 11:49PM EDT105.000.050.000.050.00-2252.73%
PutsforMay 18, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IBKR180518P000400002018-04-18 10:34AM EDT40.000.050.000.100.00-237899.22%
IBKR180518P000450002018-04-18 10:34AM EDT45.000.100.000.100.00-142181.64%
IBKR180518P000500002018-03-29 11:52PM EDT50.000.400.300.550.00-11095.61%
IBKR180518P000550002018-04-13 2:17PM EDT55.000.300.200.50-0.31-50.82%11172.75%
IBKR180518P000600002018-04-20 3:31PM EDT60.000.200.050.30+0.05+33.33%314753.03%
IBKR180518P000650002018-04-20 1:21PM EDT65.000.350.250.40-0.07-16.67%347639.36%
IBKR180518P000700002018-04-20 3:47PM EDT70.001.000.901.00-0.13-11.50%11654731.93%
IBKR180518P000750002018-04-20 2:27PM EDT75.002.802.752.95-0.60-17.65%11822029.05%
IBKR180518P000800002018-04-20 11:49PM EDT80.006.506.406.800.00-7731.89%