New Zealand markets open in 8 hours 15 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
58.21 +1.88 (+3.34%)
Pre-market: 08:38AM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IRBT230120C000200002022-08-17 2:39PM EDT20.0039.9036.7040.400.00-22177.05%
IRBT230120C000250002022-07-07 9:30AM EDT25.0016.6332.5037.400.00-24172.85%
IRBT230120C000300002022-08-05 11:35AM EDT30.0027.8028.3032.000.00-32145.12%
IRBT230120C000350002022-08-05 3:21PM EDT35.0025.2023.3027.000.00-12118.85%
IRBT230120C000400002022-08-26 9:31AM EDT40.0019.8017.4021.000.00-12784.06%
IRBT230120C000450002022-09-26 2:19PM EDT45.0013.300.000.000.00-20200.00%
IRBT230120C000500002022-09-28 2:10PM EDT50.008.950.000.000.00-1290.00%
IRBT230120C000550002022-09-30 10:53AM EDT55.004.900.000.000.00-12730.00%
IRBT230120C000600002022-09-29 2:01PM EDT60.000.750.000.000.00-1003.13%
IRBT230120C000650002022-09-30 9:46AM EDT65.000.100.000.000.00-14886.25%
IRBT230120C000700002022-09-23 9:40AM EDT70.000.050.000.000.00-1001,11012.50%
IRBT230120C000750002022-09-12 3:01PM EDT75.000.050.000.000.00-1485012.50%
IRBT230120C000800002022-09-14 11:27AM EDT80.000.010.000.000.00-13,03112.50%
IRBT230120C000850002022-08-16 10:45AM EDT85.000.050.000.950.00-139957.03%
IRBT230120C000900002022-08-05 3:50PM EDT90.000.150.004.200.00-2242178.17%
IRBT230120C000950002022-08-09 9:36AM EDT95.000.050.000.000.00-116625.00%
IRBT230120C001000002022-08-24 3:00PM EDT100.000.250.000.600.00-125456.84%
IRBT230120C001050002022-08-25 9:41AM EDT105.000.350.000.300.00-11154.20%
IRBT230120C001100002022-08-05 9:30AM EDT110.000.800.004.200.00-119597.78%
IRBT230120C001150002022-02-15 2:02PM EDT115.002.651.451.950.00-18296.34%
IRBT230120C001200002022-08-10 10:02AM EDT120.000.010.000.000.00-110525.00%
IRBT230120C001250002022-06-29 1:51PM EDT125.000.380.100.800.00-15978.61%
IRBT230120C001300002022-06-21 9:50AM EDT130.000.530.002.500.00-112299.66%
IRBT230120C001350002022-04-07 9:36AM EDT135.001.750.551.250.00-316795.90%
IRBT230120C001400002022-08-10 9:59AM EDT140.000.010.001.300.00-117292.77%
IRBT230120C001450002021-12-09 1:56PM EDT145.003.400.603.600.00-15122.31%
IRBT230120C001500002022-06-29 1:52PM EDT150.000.050.000.750.00-12,85089.26%
IRBT230120C001550002021-11-04 10:55AM EDT155.007.491.255.400.00-511144.02%
IRBT230120C001600002022-06-29 1:52PM EDT160.000.050.002.350.00-11114.87%
IRBT230120C001650002021-11-10 7:48AM EDT165.007.201.154.800.00-17145.07%
IRBT230120C001700002021-11-17 2:48PM EDT170.004.200.053.600.00-725131.20%
IRBT230120C001750002022-05-12 2:19PM EDT175.000.500.052.500.00-26123.73%
IRBT230120C001800002022-05-20 2:29PM EDT180.000.500.002.300.00-113123.34%
IRBT230120C001850002021-11-10 7:48AM EDT185.0020.150.004.000.00--5140.72%
IRBT230120C001900002021-11-11 4:04PM EDT190.003.150.005.000.00-211150.32%
IRBT230120C001950002021-11-11 4:04PM EDT195.002.880.004.900.00-221151.66%
IRBT230120C002000002022-06-16 1:46PM EDT200.000.300.000.750.00-66115108.89%
IRBT230120C002100002022-01-31 4:57PM EDT210.001.050.251.950.00-212133.64%
IRBT230120C002200002021-11-09 1:36PM EDT220.001.910.004.800.00-314160.38%
IRBT230120C002300002022-06-07 11:57AM EDT230.000.200.000.750.00-234118.07%
IRBT230120C002400002021-11-10 7:48AM EDT240.002.230.653.800.00-23164.31%
IRBT230120C002500002021-11-10 7:48AM EDT250.002.120.105.000.00-1520172.36%
IRBT230120C002700002021-11-10 7:48AM EDT270.001.970.402.000.00--15153.71%
IRBT230120C002800002021-11-10 7:48AM EDT280.005.050.405.000.00-322183.06%
IRBT230120C002900002022-08-17 12:48PM EDT290.000.050.000.550.00-30169127.44%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IRBT230120P000200002022-07-21 1:25PM EDT20.001.190.002.150.00-11142.38%
IRBT230120P000225002022-06-24 9:45AM EDT22.501.300.851.850.00-1010136.33%
IRBT230120P000250002022-09-14 3:42PM EDT25.000.050.000.000.00-1425.00%
IRBT230120P000300002022-08-16 3:30PM EDT30.000.150.000.200.00-12156.64%
IRBT230120P000350002022-08-25 1:44PM EDT35.000.050.002.250.00-11175.39%
IRBT230120P000400002022-09-30 2:05PM EDT40.000.150.000.000.00-4222312.50%
IRBT230120P000450002022-09-29 9:30AM EDT45.000.250.000.000.00-428712.50%
IRBT230120P000500002022-09-30 2:05PM EDT50.000.600.000.000.00-372216.25%
IRBT230120P000550002022-09-29 9:32AM EDT55.000.750.000.000.00-36451.56%
IRBT230120P000600002022-09-30 11:10AM EDT60.003.400.000.000.00-58100.00%
IRBT230120P000650002022-08-18 3:57PM EDT65.005.506.009.500.00-10127.43%
IRBT230120P000700002022-09-08 9:54AM EDT70.0010.800.000.000.00-3810.00%
IRBT230120P000750002022-09-28 11:00AM EDT75.0017.400.000.000.00-13390.00%
IRBT230120P000800002022-09-07 12:08PM EDT80.0021.700.000.000.00-300.00%
IRBT230120P000850002022-06-17 10:10AM EDT85.0043.9045.5047.800.00-5277208.56%
IRBT230120P000900002022-04-22 2:13PM EDT90.0042.3443.5046.800.00-11506162.57%
IRBT230120P000950002022-09-01 2:58PM EDT95.0036.3036.8041.000.00-2050.59%
IRBT230120P001000002022-09-01 2:58PM EDT100.0041.3242.0046.000.00-2057.91%
IRBT230120P001050002022-03-09 2:48PM EDT105.0044.3047.1051.400.00-2668.56%
IRBT230120P001100002021-12-31 1:38PM EDT110.0046.3049.1052.500.00-21820.00%
IRBT230120P001150002022-08-04 9:30AM EDT115.0065.3355.2058.500.00-400.00%
IRBT230120P001200002022-07-05 1:51PM EDT120.0080.9768.6072.500.00-10155.86%
IRBT230120P001250002022-03-18 3:52PM EDT125.0067.6069.4073.700.00-16119.46%
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%