New Zealand markets open in 1 hour 19 minutes

iRobot Corporation (IRBT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
36.75-2.72 (-6.89%)
At close: 04:00PM EDT
36.21 -0.54 (-1.47%)
After hours: 04:29PM EDT
In the money
Show:ListStraddle
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IRBT220916C000300002022-05-19 11:29AM EDT30.0018.7014.1015.800.00--6188.13%
IRBT220916C000350002022-03-15 12:51PM EDT35.0022.7021.3024.300.00-34370.31%
IRBT220916C000400002022-06-30 3:51PM EDT40.003.603.103.90-2.30-38.98%33369.92%
IRBT220916C000450002022-06-22 9:57AM EDT45.004.101.852.250.00-16768.53%
IRBT220916C000500002022-06-23 1:32PM EDT50.002.981.151.600.00-161571.90%
IRBT220916C000550002022-06-23 3:05PM EDT55.002.000.701.150.00-111674.32%
IRBT220916C000600002022-06-30 10:59AM EDT60.000.650.450.90-0.65-50.00%104577.64%
IRBT220916C000650002022-06-28 12:43PM EDT65.000.870.250.650.00-13078.52%
IRBT220916C000700002022-06-21 10:10AM EDT70.000.800.200.550.00-114482.72%
IRBT220916C000750002022-06-08 11:21AM EDT75.000.850.000.800.00-12990.33%
IRBT220916C000800002022-06-28 1:49PM EDT80.000.400.000.750.00-29795.21%
IRBT220916C000850002022-06-28 1:12PM EDT85.000.300.000.750.00-138100.68%
IRBT220916C000900002022-04-25 11:00AM EDT90.001.000.250.750.00-115111.57%
IRBT220916C000950002022-05-23 12:12PM EDT95.000.450.000.800.00-519111.82%
IRBT220916C001000002022-05-11 1:49PM EDT100.000.270.052.700.00-132149.95%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IRBT220916P000225002022-06-22 11:14AM EDT22.500.850.651.150.00--197.07%
IRBT220916P000250002022-06-30 12:05PM EDT25.001.271.001.50+0.22+20.95%11491.06%
IRBT220916P000300002022-06-30 12:05PM EDT30.002.271.902.50+0.38+20.11%22778.93%
IRBT220916P000350002022-06-30 11:36AM EDT35.004.053.604.40+0.90+28.57%11272.83%
IRBT220916P000400002022-06-29 10:39AM EDT40.005.406.207.100.00-23768.48%
IRBT220916P000450002022-06-23 3:06PM EDT45.007.159.9010.700.00-122168.56%
IRBT220916P000500002022-06-29 10:39AM EDT50.0012.3514.2014.900.00-22,26870.46%
IRBT220916P000550002022-06-07 3:42PM EDT55.0013.0518.7019.600.00-14173.73%
IRBT220916P000600002022-06-30 9:35AM EDT60.0022.8023.0024.60+1.92+9.20%14273.83%
IRBT220916P000650002022-05-17 2:33PM EDT65.0018.7024.2025.400.00-4340.00%
IRBT220916P000700002022-06-09 3:37PM EDT70.0027.8032.9034.400.00-210383.89%
IRBT220916P000750002022-05-25 1:12PM EDT75.0030.9031.1033.600.00-1140.00%
IRBT220916P000800002022-05-20 1:05PM EDT80.0037.0537.0039.000.00-260.00%
IRBT220916P000850002022-04-28 12:39PM EDT85.0036.9836.0039.300.00-120.00%
IRBT220916P000900002022-05-06 9:30AM EDT90.0038.9043.9047.500.00-340.00%
IRBT220916P000950002022-05-20 11:37AM EDT95.0049.2651.3054.600.00-260.00%
IRBT220916P001000002022-05-20 11:34AM EDT100.0054.2056.4059.500.00-150.00%