New Zealand markets open in 8 hours 46 minutes

iRobot Corporation (IRBT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
37.93+1.08 (+2.93%)
At close: 04:00PM EST
37.85 -0.08 (-0.21%)
Pre-market: 06:57AM EST
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IRBT231215C000150002023-11-27 3:46PM EST15.0019.000.000.000.00-100.00%
IRBT231215C000160002023-11-27 1:00PM EST16.0025.000.000.000.00--10.00%
IRBT231215C000170002023-11-27 1:00PM EST17.0024.000.000.000.00--10.00%
IRBT231215C000200002023-11-27 10:42AM EST20.0021.000.000.000.00-550.00%
IRBT231215C000225002023-11-27 2:09PM EST22.5011.900.000.000.00--1,3850.00%
IRBT231215C000250002023-11-28 9:41AM EST25.009.650.000.000.00--20.00%
IRBT231215C000280002023-12-01 3:47PM EST28.008.900.000.000.00-3350.00%
IRBT231215C000290002023-12-04 3:45PM EST29.008.200.000.000.00-30370.00%
IRBT231215C000300002023-11-30 10:23AM EST30.006.400.000.000.00-1550.00%
IRBT231215C000310002023-12-04 10:31AM EST31.005.400.000.000.00-160.00%
IRBT231215C000320002023-11-30 10:35AM EST32.004.700.000.000.00-22480.00%
IRBT231215C000330002023-12-05 11:23AM EST33.005.000.000.000.00-62760.00%
IRBT231215C000340002023-12-05 3:09PM EST34.003.800.000.000.00-82480.00%
IRBT231215C000350002023-12-05 3:48PM EST35.003.100.000.000.00-2343,8070.00%
IRBT231215C000360002023-12-05 2:31PM EST36.002.500.000.000.00-113620.00%
IRBT231215C000370002023-12-05 3:57PM EST37.002.200.000.000.00-354560.00%
IRBT231215C000380002023-12-05 2:13PM EST38.001.000.000.000.00-272850.39%
IRBT231215C000390002023-12-05 11:52AM EST39.000.900.000.000.00-23,3266.25%
IRBT231215C000400002023-12-05 3:48PM EST40.000.550.000.000.00-2004,4116.25%
IRBT231215C000410002023-12-05 11:51AM EST41.000.450.000.000.00-175012.50%
IRBT231215C000420002023-12-05 3:48PM EST42.000.300.000.000.00-4141712.50%
IRBT231215C000430002023-11-29 3:11PM EST43.000.120.000.000.00--525.00%
IRBT231215C000440002023-12-05 12:15PM EST44.000.150.000.000.00-2725.00%
IRBT231215C000450002023-12-05 3:55PM EST45.000.100.000.000.00-263,01925.00%
IRBT231215C000460002023-11-27 1:12PM EST46.000.300.000.000.00--1525.00%
IRBT231215C000470002023-11-27 3:48PM EST47.000.100.000.000.00--625.00%
IRBT231215C000480002023-11-27 12:22PM EST48.000.600.000.000.00--125.00%
IRBT231215C000490002023-11-28 9:30AM EST49.000.050.000.000.00--3150.00%
IRBT231215C000500002023-12-05 2:45PM EST50.000.050.000.000.00-695,87150.00%
IRBT231215C000550002023-12-05 11:45AM EST55.000.010.000.000.00-101,73250.00%
IRBT231215C000600002023-11-27 1:49PM EST60.000.050.000.000.00-523150.00%
IRBT231215C000650002023-11-24 12:06PM EST65.000.050.000.000.00-10010050.00%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IRBT231215P000150002023-11-27 1:33PM EST15.000.060.000.000.00--2150.00%
IRBT231215P000190002023-11-27 1:14PM EST19.000.050.000.000.00--1050.00%
IRBT231215P000200002023-11-27 2:41PM EST20.000.030.000.000.00-54759750.00%
IRBT231215P000210002023-11-27 3:07PM EST21.000.040.000.000.00-69669250.00%
IRBT231215P000225002023-11-28 3:09PM EST22.500.050.000.000.00-41,04250.00%
IRBT231215P000240002023-12-01 2:11PM EST24.000.050.000.000.00-125050.00%
IRBT231215P000250002023-11-30 12:46PM EST25.000.010.000.000.00-14,57350.00%
IRBT231215P000280002023-12-05 11:11AM EST28.000.050.000.000.00-594150.00%
IRBT231215P000290002023-12-04 3:08PM EST29.000.050.000.000.00-101,29050.00%
IRBT231215P000300002023-12-05 3:54PM EST30.000.050.000.000.00-407,93525.00%
IRBT231215P000310002023-12-05 11:33AM EST31.000.050.000.000.00-1013725.00%
IRBT231215P000320002023-12-05 2:01PM EST32.000.100.000.000.00-2328925.00%
IRBT231215P000330002023-12-05 3:09PM EST33.000.050.000.000.00-3021425.00%
IRBT231215P000340002023-12-05 2:56PM EST34.000.350.000.000.00-517312.50%
IRBT231215P000350002023-12-05 3:10PM EST35.000.250.000.000.00-191,97412.50%
IRBT231215P000360002023-12-05 11:47AM EST36.000.400.000.000.00-12686.25%
IRBT231215P000370002023-12-05 2:51PM EST37.000.850.000.000.00-291453.13%
IRBT231215P000380002023-12-05 3:08PM EST38.001.150.000.000.00-135280.00%
IRBT231215P000390002023-12-05 11:50AM EST39.001.700.000.000.00-2240.00%
IRBT231215P000400002023-12-04 2:37PM EST40.003.400.000.000.00-242640.00%
IRBT231215P000410002023-11-28 12:28PM EST41.006.130.000.000.00--20.00%
IRBT231215P000420002023-11-27 1:11PM EST42.0011.500.000.000.00--210.00%
IRBT231215P000430002023-11-29 11:26AM EST43.008.000.000.000.00--30.00%
IRBT231215P000440002023-11-27 3:42PM EST44.0010.000.000.000.00--180.00%
IRBT231215P000450002023-12-05 12:34PM EST45.007.400.000.000.00-31070.00%
IRBT231215P000500002023-11-27 12:03PM EST50.008.500.000.000.00-200.00%
IRBT231215P000550002023-07-26 8:41AM EST55.0014.0015.7019.500.00-660167.97%
IRBT231215P000600002023-06-16 8:30AM EST60.0011.009.9014.500.00-100.00%