Interactive Brokers Group, Inc. (IBKR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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% |
| IBKR260116C00055000 | 2024-05-29 9:37AM EDT | 55.00 | 76.00 | 66.00 | 71.00 | 0.00 | - | - | 1 | 54.21% |
| IBKR260116C00060000 | 2024-04-15 1:40PM EDT | 60.00 | 56.62 | 64.00 | 68.50 | 0.00 | - | 4 | 6 | 60.63% |
| IBKR260116C00065000 | 2024-03-01 4:24PM EDT | 65.00 | 52.35 | 52.70 | 55.00 | 0.00 | - | 1 | 2 | 0.00% |
| IBKR260116C00070000 | 2024-06-17 11:12AM EDT | 70.00 | 56.60 | 53.00 | 58.00 | 0.00 | - | 30 | 32 | 55.74% |
| IBKR260116C00075000 | 2024-06-10 10:38AM EDT | 75.00 | 56.12 | 49.00 | 53.10 | 0.00 | - | 1 | 500 | 50.97% |
| IBKR260116C00080000 | 2024-05-16 1:23PM EDT | 80.00 | 48.41 | 45.00 | 50.00 | 0.00 | - | 1 | 3 | 51.27% |
| IBKR260116C00085000 | 2024-06-12 3:23PM EDT | 85.00 | 45.59 | 41.30 | 46.00 | 0.00 | - | 4 | 10 | 48.90% |
| IBKR260116C00090000 | 2024-06-11 9:38AM EDT | 90.00 | 43.05 | 37.10 | 41.90 | 0.00 | - | 1 | 200 | 46.23% |
| IBKR260116C00095000 | 2024-06-10 12:58PM EDT | 95.00 | 41.05 | 34.20 | 38.40 | 0.00 | - | 1 | 12 | 44.79% |
| IBKR260116C00100000 | 2024-06-12 11:28AM EDT | 100.00 | 34.00 | 30.00 | 35.00 | 0.00 | - | 10 | 154 | 43.35% |
| IBKR260116C00105000 | 2024-05-28 9:51AM EDT | 105.00 | 36.00 | 27.70 | 30.80 | 0.00 | - | 2 | 67 | 40.19% |
| IBKR260116C00110000 | 2024-06-18 11:05AM EDT | 110.00 | 26.67 | 25.00 | 26.90 | 0.00 | - | 5 | 33 | 37.53% |
| IBKR260116C00115000 | 2024-06-10 2:18PM EDT | 115.00 | 27.55 | 21.20 | 24.50 | 0.00 | - | 1 | 33 | 37.38% |
| IBKR260116C00120000 | 2024-06-21 9:30AM EDT | 120.00 | 21.05 | 18.50 | 22.00 | -2.75 | -11.55% | 1 | 8 | 36.75% |
| IBKR260116C00125000 | 2024-06-17 2:18PM EDT | 125.00 | 19.47 | 16.10 | 19.20 | 0.00 | - | 1 | 209 | 35.35% |
| IBKR260116C00130000 | 2024-06-21 3:34PM EDT | 130.00 | 16.45 | 14.10 | 17.00 | +0.25 | +1.54% | 4 | 13 | 34.69% |
| IBKR260116C00135000 | 2024-05-28 2:40PM EDT | 135.00 | 19.75 | 13.10 | 14.80 | 0.00 | - | 1 | 7 | 33.77% |
| IBKR260116C00140000 | 2024-05-28 1:54PM EDT | 140.00 | 17.50 | 11.30 | 13.20 | 0.00 | - | 2 | 39 | 33.59% |
| IBKR260116C00145000 | 2024-05-24 1:45PM EDT | 145.00 | 14.85 | 8.40 | 11.30 | 0.00 | - | 1 | 13 | 32.65% |
| IBKR260116C00150000 | 2024-06-14 9:59AM EDT | 150.00 | 10.00 | 6.50 | 9.90 | 0.00 | - | 10 | 20 | 32.30% |
| IBKR260116C00155000 | 2024-04-30 2:50PM EDT | 155.00 | 7.90 | 11.00 | 12.70 | 0.00 | - | 1 | 24 | 39.14% |
| IBKR260116C00160000 | 2024-04-19 11:39AM EDT | 160.00 | 6.00 | 8.30 | 9.00 | 0.00 | - | 1 | 2 | 34.41% |
| IBKR260116C00165000 | 2024-06-06 2:35PM EDT | 165.00 | 7.20 | 3.50 | 6.40 | 0.00 | - | 41 | 53 | 31.10% |
| IBKR260116C00170000 | 2024-05-31 1:03PM EDT | 170.00 | 6.60 | 3.40 | 6.00 | 0.00 | - | 1 | 4 | 31.81% |
| IBKR260116C00180000 | 2024-06-12 10:25AM EDT | 180.00 | 4.20 | 2.35 | 5.10 | 0.00 | - | 4 | 141 | 32.66% |
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 | 0.20 | 1.00 | 0.00 | - | 10 | 142 | 54.10% |
| IBKR260116P00045000 | 2024-05-28 3:45PM EDT | 45.00 | 0.42 | 0.00 | 0.90 | 0.00 | - | 13 | 70 | 47.73% |
| IBKR260116P00050000 | 2024-01-29 4:18PM EDT | 50.00 | 1.13 | 0.65 | 1.25 | 0.00 | - | 50 | 50 | 46.27% |
| IBKR260116P00055000 | 2024-04-22 9:30AM EDT | 55.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 12.50% |
| IBKR260116P00060000 | 2024-04-17 10:10AM EDT | 60.00 | 1.60 | 0.40 | 2.25 | 0.00 | - | 10 | 14 | 43.88% |
| IBKR260116P00065000 | 2024-05-09 10:07AM EDT | 65.00 | 1.50 | 0.55 | 2.20 | 0.00 | - | 1 | 37 | 39.42% |
| IBKR260116P00070000 | 2024-06-18 1:19PM EDT | 70.00 | 2.05 | 0.80 | 2.10 | 0.00 | - | 1 | 96 | 35.06% |
| IBKR260116P00075000 | 2024-06-17 9:30AM EDT | 75.00 | 3.04 | 1.70 | 2.55 | 0.00 | - | 4 | 257 | 33.36% |
| IBKR260116P00080000 | 2024-05-10 3:55PM EDT | 80.00 | 2.95 | 2.05 | 2.80 | 0.00 | - | 37 | 133 | 30.74% |
| IBKR260116P00085000 | 2024-06-17 9:30AM EDT | 85.00 | 4.12 | 1.00 | 3.80 | 0.00 | - | 5 | 348 | 30.48% |
| IBKR260116P00090000 | 2024-06-13 9:30AM EDT | 90.00 | 4.69 | 2.50 | 4.70 | 0.00 | - | 5 | 310 | 29.41% |
| IBKR260116P00095000 | 2024-04-23 11:45AM EDT | 95.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 3.13% |
| IBKR260116P00100000 | 2024-06-12 9:35AM EDT | 100.00 | 6.42 | 4.10 | 6.90 | 0.00 | - | 1 | 10 | 27.18% |
| IBKR260116P00105000 | 2024-03-19 11:41AM EDT | 105.00 | 12.20 | 11.40 | 12.00 | 0.00 | - | 1 | 3 | 33.32% |
| IBKR260116P00110000 | 2024-05-30 9:32AM EDT | 110.00 | 8.00 | 7.00 | 10.10 | 0.00 | - | 3 | 2 | 25.53% |
| IBKR260116P00115000 | 2024-03-25 10:19AM EDT | 115.00 | 16.90 | 13.60 | 14.20 | 0.00 | - | 1 | 2 | 28.47% |
| IBKR260116P00120000 | 2024-05-06 2:59PM EDT | 120.00 | 13.99 | 11.10 | 12.30 | 0.00 | - | 1 | 1 | 20.68% |
| IBKR260116P00125000 | 2024-05-24 12:50PM EDT | 125.00 | 13.60 | 13.50 | 16.80 | 0.00 | - | 1 | 1 | 23.34% |
| IBKR260116P00140000 | 2024-05-24 1:39PM EDT | 140.00 | 20.70 | 22.60 | 26.20 | 0.00 | - | 1 | 1 | 21.84% |
© 2024 Yahoo. All rights reserved.