New Zealand markets open in 1 hour 4 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
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IRBT230120C000250002022-05-02 12:51PM EDT25.0028.6021.5024.200.00-22194.80%
IRBT230120C000300002022-06-21 2:27PM EDT30.0015.1010.3012.100.00--374.73%
IRBT230120C000350002022-06-10 2:46PM EDT35.0011.117.709.300.00-1271.66%
IRBT230120C000400002022-06-08 9:48AM EDT40.0012.105.406.900.00-13667.55%
IRBT230120C000450002022-06-29 3:42PM EDT45.005.703.805.400.00-153466.89%
IRBT230120C000500002022-06-21 9:40AM EDT50.006.002.354.000.00-114263.88%
IRBT230120C000550002022-06-01 12:12PM EDT55.006.302.052.900.00-211565.14%
IRBT230120C000600002022-05-24 11:36AM EDT60.004.353.104.200.00-1013684.67%
IRBT230120C000650002022-06-28 1:34PM EDT65.002.401.251.700.00-116466.16%
IRBT230120C000700002022-06-17 10:13AM EDT70.002.000.901.900.00-166070.34%
IRBT230120C000750002022-06-07 2:58PM EDT75.002.240.701.450.00-283569.97%
IRBT230120C000800002022-06-22 9:30AM EDT80.001.200.651.150.00-13,06571.02%
IRBT230120C000850002022-05-09 10:34AM EDT85.002.801.202.150.00-139487.40%
IRBT230120C000900002022-06-24 11:36AM EDT90.000.950.351.200.00-240175.73%
IRBT230120C000950002022-06-23 3:17PM EDT95.000.930.300.900.00-315174.90%
IRBT230120C001000002022-06-21 3:05PM EDT100.000.790.201.000.00-124077.78%
IRBT230120C001050002022-06-22 12:52PM EDT105.000.650.051.200.00-11281.15%
IRBT230120C001100002022-06-30 9:52AM EDT110.000.450.150.75-3.65-89.02%119478.81%
IRBT230120C001150002022-02-15 2:02PM EDT115.002.651.451.950.00-182106.74%
IRBT230120C001200002022-06-28 12:43PM EDT120.000.870.200.950.00-110587.11%
IRBT230120C001250002022-06-29 1:51PM EDT125.000.380.050.800.00-15984.72%
IRBT230120C001300002022-06-21 9:50AM EDT130.000.530.051.250.00-112293.36%
IRBT230120C001350002022-04-07 9:36AM EDT135.001.750.551.250.00-3167101.42%
IRBT230120C001400002022-04-14 3:58PM EDT140.001.350.201.600.00-11173103.37%
IRBT230120C001450002021-12-09 1:56PM EDT145.003.400.603.600.00-15126.42%
IRBT230120C001500002022-06-29 1:52PM EDT150.000.050.001.050.00-12,85097.22%
IRBT230120C001550002021-11-04 10:55AM EDT155.007.491.255.400.00-511146.53%
IRBT230120C001600002022-06-29 1:52PM EDT160.000.050.000.750.00-1195.21%
IRBT230120C001650002021-11-10 7:48AM EDT165.007.201.154.800.00-17145.83%
IRBT230120C001700002021-11-17 2:48PM EDT170.004.200.053.600.00-725131.18%
IRBT230120C001750002022-05-12 2:19PM EDT175.000.500.052.500.00-26123.10%
IRBT230120C001800002022-05-20 2:29PM EDT180.000.500.002.300.00-113122.07%
IRBT230120C001850002021-11-10 7:48AM EDT185.0020.150.004.000.00--5138.60%
IRBT230120C001900002021-11-11 4:04PM EDT190.003.150.005.000.00-211147.46%
IRBT230120C001950002021-11-11 4:04PM EDT195.002.880.004.900.00-221148.19%
IRBT230120C002000002022-06-16 1:46PM EDT200.000.300.000.800.00-66115106.89%
IRBT230120C002100002022-01-31 4:57PM EDT210.001.050.251.950.00-212128.96%
IRBT230120C002200002021-11-09 1:36PM EDT220.001.910.004.800.00-314154.00%
IRBT230120C002300002022-06-07 11:57AM EDT230.000.200.000.750.00-234112.35%
IRBT230120C002400002021-11-10 7:48AM EDT240.002.230.653.800.00-23156.01%
IRBT230120C002500002021-11-10 7:48AM EDT250.002.120.105.000.00-1520162.99%
IRBT230120C002700002021-11-10 7:48AM EDT270.001.970.402.000.00--15143.65%
IRBT230120C002800002021-11-10 7:48AM EDT280.005.050.405.000.00-322171.05%
IRBT230120C002900002022-06-24 9:43AM EDT290.000.150.100.250.00-73148111.52%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IRBT230120P000225002022-06-24 9:45AM EDT22.501.301.502.200.00-101078.22%
IRBT230120P000250002022-06-23 11:35AM EDT25.002.252.202.950.00--576.95%
IRBT230120P000300002022-06-30 11:36AM EDT30.004.103.704.70+0.60+17.14%11871.95%
IRBT230120P000350002022-06-30 2:36PM EDT35.006.135.806.90+0.78+14.58%12767.80%
IRBT230120P000400002022-06-15 12:01PM EDT40.007.208.609.400.00-116463.93%
IRBT230120P000450002022-06-22 2:21PM EDT45.0010.5011.7012.800.00-1013961.35%
IRBT230120P000500002022-06-13 11:14AM EDT50.0015.9415.1016.500.00-117957.62%
IRBT230120P000550002022-06-27 9:30AM EDT55.0015.6519.5020.600.00-536557.59%
IRBT230120P000600002022-05-20 3:29PM EDT60.0018.9019.5021.600.00-47890.00%
IRBT230120P000650002022-06-09 11:07AM EDT65.0023.2528.9029.500.00-171958.42%
IRBT230120P000700002022-06-13 11:14AM EDT70.0032.9633.3034.500.00-13,21457.86%
IRBT230120P000750002022-05-13 12:31PM EDT75.0030.1235.1036.600.00-24520.00%
IRBT230120P000800002022-06-13 9:32AM EDT80.0041.3342.6045.300.00-126567.19%
IRBT230120P000850002022-06-17 10:10AM EDT85.0043.9047.5050.300.00-527769.73%
IRBT230120P000900002022-04-22 2:13PM EDT90.0042.3443.5046.800.00-115060.00%
IRBT230120P000950002022-05-09 11:15AM EDT95.0045.2248.9052.300.00-16430.00%
IRBT230120P001000002022-06-02 3:52PM EDT100.0054.0161.6065.300.00-63,00064.75%
IRBT230120P001050002022-03-09 2:48PM EDT105.0044.3047.1051.400.00-260.00%
IRBT230120P001100002021-12-31 1:38PM EDT110.0046.3049.1052.500.00-21820.00%
IRBT230120P001150002022-06-08 9:30AM EDT115.0070.1676.4079.900.00-435106.06%
IRBT230120P001200002021-12-10 4:29PM EDT120.0056.0054.3057.500.00-180.00%
IRBT230120P001250002022-03-18 3:52PM EDT125.0067.6069.4073.700.00-160.00%
IRBT230120P001300002021-11-10 7:48AM EDT130.0048.3562.5067.500.00-480.00%
IRBT230120P001400002021-11-10 7:48AM EDT140.0062.5072.5077.000.00-260.00%
IRBT230120P001450002021-11-10 7:48AM EDT145.0061.6077.0082.000.00--10.00%
IRBT230120P001500002021-11-10 7:48AM EDT150.0065.7082.0086.500.00--10.00%
IRBT230120P001550002021-11-10 7:48AM EDT155.0070.3086.5091.500.00--10.00%
IRBT230120P002300002021-11-10 7:48AM EDT230.00141.90161.50165.500.00-220.00%
IRBT230120P002400002021-11-10 7:48AM EDT240.00127.95170.50175.500.00-660.00%
IRBT230120P002900002021-12-10 10:44AM EDT290.00220.80221.10225.900.00-110.00%