New Zealand markets closed

iRobot Corporation (IRBT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
46.68-0.03 (-0.06%)
As of 10:10AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IRBT220520C000300002022-03-31 9:52AM EDT30.0034.9020.0021.800.00--11,364.06%
IRBT220520C000350002022-05-17 2:49PM EDT35.0012.4011.2013.30-1.50-10.79%12465.23%
IRBT220520C000400002022-05-17 1:15PM EDT40.008.806.208.600.00-32323.83%
IRBT220520C000420002022-05-16 12:07AM EDT42.005.204.406.300.00--0247.46%
IRBT220520C000450002022-05-17 3:52PM EDT45.004.701.403.400.00-184146.68%
IRBT220520C000460002022-05-16 12:07AM EDT46.002.871.152.200.00--1135.16%
IRBT220520C000470002022-05-19 1:41PM EDT47.000.970.701.300.00-1252117.97%
IRBT220520C000480002022-05-20 9:48AM EDT48.000.400.300.65-0.60-60.00%1119101.17%
IRBT220520C000490002022-05-18 9:54AM EDT49.000.500.100.350.00-129797.66%
IRBT220520C000500002022-05-18 1:50PM EDT50.000.350.000.350.00-1583113.28%
IRBT220520C000510002022-05-19 2:11PM EDT51.000.150.000.900.00-161183.20%
IRBT220520C000520002022-05-18 10:05AM EDT52.000.460.000.750.00-132194.92%
IRBT220520C000530002022-05-16 11:26AM EDT53.000.250.000.750.00-212217.19%
IRBT220520C000540002022-05-19 10:03AM EDT54.000.100.050.550.00-216223.44%
IRBT220520C000550002022-05-19 9:39AM EDT55.000.450.000.750.00-2386258.59%
IRBT220520C000560002022-05-18 1:20PM EDT56.000.050.000.750.00-114278.13%
IRBT220520C000570002022-05-16 9:30AM EDT57.000.050.000.750.00-223296.88%
IRBT220520C000580002022-05-10 12:51PM EDT58.000.200.004.300.00-7064575.78%
IRBT220520C000600002022-05-17 1:52PM EDT60.000.070.000.000.00-134,86150.00%
IRBT220520C000610002022-05-06 11:13AM EDT61.000.520.000.750.00-151365.63%
IRBT220520C000620002022-05-05 12:35PM EDT62.000.500.000.750.00-111381.64%
IRBT220520C000630002022-05-04 12:00PM EDT63.001.350.000.750.00-8458397.27%
IRBT220520C000640002022-05-06 10:34AM EDT64.000.250.000.750.00-11412.50%
IRBT220520C000650002022-05-17 1:41PM EDT65.000.050.000.100.00-4119296.88%
IRBT220520C000700002022-05-17 3:53PM EDT70.000.150.000.300.00-71,675415.63%
IRBT220520C000750002022-05-17 2:39PM EDT75.000.120.000.750.00-1239557.42%
IRBT220520C000800002022-04-27 9:30AM EDT80.000.200.000.750.00-195613.28%
IRBT220520C000850002022-04-18 1:50PM EDT85.000.250.001.050.00-444710.94%
IRBT220520C000900002022-04-11 1:18PM EDT90.000.450.000.900.00-644737.50%
IRBT220520C000950002022-05-13 11:48AM EDT95.000.050.000.750.00-1136756.25%
IRBT220520C001000002022-03-31 12:07PM EDT100.000.700.000.700.00--2787.50%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IRBT220520P000250002022-05-10 10:56AM EDT25.000.050.000.750.00-88779.69%
IRBT220520P000300002022-04-05 10:40AM EDT30.000.150.000.500.00-12532.81%
IRBT220520P000350002022-05-19 1:12PM EDT35.000.050.000.050.00-30233250.00%
IRBT220520P000360002022-05-16 12:07AM EDT36.000.17-0.750.00--1469.92%
IRBT220520P000370002022-05-18 9:41AM EDT37.000.140.000.050.00-16206.25%
IRBT220520P000400002022-05-19 12:46PM EDT40.000.170.000.000.00-1924850.00%
IRBT220520P000410002022-05-18 11:04AM EDT41.000.250.000.750.00-613229.69%
IRBT220520P000420002022-05-19 2:19PM EDT42.000.230.000.000.00-21650.00%
IRBT220520P000430002022-05-18 3:07PM EDT43.000.350.000.550.00-178151.17%
IRBT220520P000440002022-05-16 3:15PM EDT44.000.850.050.650.00-25133.40%
IRBT220520P000450002022-05-20 9:51AM EDT45.000.250.250.50-0.25-50.00%34483104.30%
IRBT220520P000460002022-05-18 2:27PM EDT46.000.900.200.750.00-11179.30%
IRBT220520P000470002022-05-19 12:44PM EDT47.001.500.651.25+0.50+50.00%121279.69%
IRBT220520P000480002022-05-19 1:30PM EDT48.001.611.101.700.00-14489.84%
IRBT220520P000490002022-05-19 1:30PM EDT49.002.421.552.500.00-13490.63%
IRBT220520P000500002022-05-19 3:53PM EDT50.003.502.703.900.00-6,0193,821175.00%
IRBT220520P000510002022-05-13 2:01PM EDT51.004.883.405.100.00-55228.71%
IRBT220520P000520002022-05-10 12:28PM EDT52.006.403.606.200.00-115268.56%
IRBT220520P000530002022-05-09 3:58PM EDT53.009.854.207.100.00-116280.47%
IRBT220520P000540002022-05-17 10:30AM EDT54.006.555.208.500.00-216358.79%
IRBT220520P000550002022-05-18 2:46PM EDT55.008.006.409.200.00-575341.80%
IRBT220520P000560002022-05-16 11:51AM EDT56.009.657.4010.500.00-23406.45%
IRBT220520P000570002022-05-05 9:31AM EDT57.006.008.7011.200.00--1385.35%
IRBT220520P000600002022-05-19 11:19AM EDT60.0013.1012.6013.400.00-45,917253.91%
IRBT220520P000650002022-05-16 9:44AM EDT65.0018.3016.6019.200.00-12,303532.81%
IRBT220520P000700002022-04-22 9:30AM EDT70.0020.9021.3024.900.00-21,505726.95%
IRBT220520P000750002022-05-17 1:09PM EDT75.0027.4526.1029.800.00-20785.55%
IRBT220520P000800002022-04-29 10:07AM EDT80.0029.1731.0034.900.00-11868.75%
IRBT220520P000850002022-02-25 1:41PM EDT85.0025.0021.0023.100.00-140.00%
IRBT220520P000950002022-03-31 9:52AM EDT95.0031.1043.0046.700.00-130.00%