New Zealand markets open in 9 hours 14 minutes

iRobot Corporation (IRBT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
56.33-0.60 (-1.05%)
At close: 04:00PM EDT
56.22 -0.11 (-0.20%)
Pre-market: 07:43AM EDT
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IRBT221216C000350002022-07-20 12:50PM EDT35.0011.9524.0027.500.00-21154.08%
IRBT221216C000400002022-07-19 1:11PM EDT40.007.7019.3021.700.00-15121.48%
IRBT221216C000450002022-08-26 11:45AM EDT45.0014.8012.4016.000.00-72078.81%
IRBT221216C000500002022-09-14 9:31AM EDT50.009.100.000.000.00-11100.00%
IRBT221216C000550002022-09-30 12:26PM EDT55.002.450.000.000.00-100.00%
IRBT221216C000600002022-09-30 3:54PM EDT60.000.050.000.000.00-166363.13%
IRBT221216C000650002022-09-26 10:08AM EDT65.000.150.000.000.00-1646.25%
IRBT221216C000700002022-08-30 2:08PM EDT70.000.050.001.100.00-43947.46%
IRBT221216C000750002022-07-20 1:48PM EDT75.001.000.002.150.00-2756.15%
IRBT221216C000800002022-09-13 1:00PM EDT80.000.050.000.000.00-1612.50%
IRBT221216C000850002022-08-05 2:26PM EDT85.000.200.000.400.00-182356.40%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IRBT221216P000250002022-08-05 2:51PM EDT25.000.070.000.250.00-21589.45%
IRBT221216P000300002022-09-29 1:22PM EDT30.000.100.000.000.00-3025.00%
IRBT221216P000350002022-08-05 1:38PM EDT35.000.350.002.350.00-31292.53%
IRBT221216P000400002022-09-06 1:56PM EDT40.000.180.000.000.00-116912.50%
IRBT221216P000450002022-09-14 9:30AM EDT45.000.200.000.000.00-511512.50%
IRBT221216P000500002022-09-29 11:18AM EDT50.000.230.000.000.00-3206.25%
IRBT221216P000550002022-09-30 3:02PM EDT55.001.100.000.000.00-51101.56%
IRBT221216P000600002022-09-30 11:19AM EDT60.003.200.000.000.00-2620.00%
IRBT221216P000650002022-09-16 3:53PM EDT65.007.050.000.000.00-400.00%
IRBT221216P000700002022-08-03 1:09PM EDT70.0022.0010.7013.500.00-400.00%
IRBT221216P000750002022-05-20 11:34AM EDT75.0030.8532.3035.200.00-23204.02%
IRBT221216P000800002022-07-08 9:35AM EDT80.0040.4318.2023.000.00-220.00%
IRBT221216P000850002022-04-28 12:39PM EDT85.0037.6836.8039.800.00-11170.08%