New Zealand markets open in 9 hours 46 minutes

iRobot Corporation (IRBT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
45.36-0.22 (-0.48%)
At close: 04:00PM EST
46.38 +1.02 (+2.25%)
Pre-market: 05:34AM EST
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IRBT230317C000225002022-08-09 8:31AM EST22.5037.500.000.000.00-110.00%
IRBT230317C000250002022-08-09 8:31AM EST25.0035.000.000.000.00-110.00%
IRBT230317C000300002022-08-16 8:31AM EST30.0030.4027.3031.100.00-15425.54%
IRBT230317C000350002022-09-08 8:31AM EST35.0024.5020.4024.500.00-19308.06%
IRBT230317C000400002022-10-26 2:12PM EST40.0017.4312.0015.600.00-100181.98%
IRBT230317C000450002023-01-27 10:17AM EST45.003.400.000.000.00-100.00%
IRBT230317C000500002023-01-26 10:41AM EST50.001.250.000.000.00-4006.25%
IRBT230317C000550002023-01-25 3:13PM EST55.000.550.000.000.00-20012.50%
IRBT230317C000600002023-01-24 10:27AM EST60.000.100.000.000.00-2012.50%
IRBT230317C000650002022-11-22 9:52AM EST65.000.100.000.500.00-112561.13%
IRBT230317C000700002023-01-11 9:51AM EST70.000.250.000.000.00-2025.00%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IRBT230317P000200002023-01-24 2:40PM EST20.000.050.000.000.00-1050.00%
IRBT230317P000225002022-12-30 10:19AM EST22.500.200.050.200.00-128102.34%
IRBT230317P000350002023-01-27 3:43PM EST35.000.550.000.000.00-18012.50%
IRBT230317P000400002023-01-27 9:30AM EST40.001.200.000.000.00-306.25%
IRBT230317P000450002023-01-27 2:47PM EST45.003.000.000.000.00-400.78%
IRBT230317P000500002023-01-26 2:28PM EST50.005.800.000.000.00-100.00%
IRBT230317P000550002023-01-17 2:30PM EST55.008.220.000.000.00-1300.00%
IRBT230317P000600002022-12-27 2:35PM EST60.0012.0112.7017.000.00-10100.93%
IRBT230317P000650002022-09-21 8:30AM EST65.006.800.000.000.00-100.00%
IRBT230317P000700002022-08-26 10:08AM EST70.0011.2011.7014.500.00-310.00%