New Zealand markets close in 6 hours 13 minutes

iRobot Corporation (IRBT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
56.30-0.31 (-0.55%)
At close: 04:00PM EDT
56.01 -0.29 (-0.52%)
After hours: 05:01PM EDT
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IRBT230317C000225002022-08-09 9:31AM EDT22.5037.500.000.000.00-110.00%
IRBT230317C000250002022-08-09 9:31AM EDT25.0035.000.000.000.00-110.00%
IRBT230317C000300002022-08-16 9:31AM EDT30.0030.4027.3031.100.00-15106.06%
IRBT230317C000350002022-09-08 9:31AM EDT35.0024.5020.9024.500.00-1966.06%
IRBT230317C000400002022-09-09 9:31AM EDT40.0019.8015.9019.500.00-11951.78%
IRBT230317C000450002022-09-12 9:31AM EDT45.0014.8010.9015.000.00-1960.69%
IRBT230317C000500002022-09-23 9:31AM EDT50.008.905.909.900.00-11244.19%
IRBT230317C000550002022-10-03 9:30AM EDT55.004.002.056.000.00-42335.86%
IRBT230317C000600002022-10-04 3:59PM EDT60.000.120.001.550.00-14619.63%
IRBT230317C000650002022-09-22 3:59PM EDT65.000.200.002.400.00-112535.47%
IRBT230317C000700002022-08-10 3:14PM EDT70.000.250.002.300.00-2442.70%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IRBT230317P000200002022-10-03 10:21AM EDT20.000.100.050.150.00-103173.05%
IRBT230317P000225002022-08-05 2:33PM EDT22.500.100.004.200.00-56128.03%
IRBT230317P000350002022-08-01 2:09PM EDT35.003.860.002.150.00-5560.84%
IRBT230317P000400002022-09-28 9:31AM EDT40.000.350.005.000.00--164.80%
IRBT230317P000450002022-09-30 2:26PM EDT45.000.470.000.600.00-24128.96%
IRBT230317P000500002022-09-30 2:26PM EDT50.000.770.500.850.00-102621.19%
IRBT230317P000550002022-09-28 3:35PM EDT55.001.851.002.350.00-124319.87%
IRBT230317P000600002022-09-29 9:31AM EDT60.003.802.156.000.00-11024.95%
IRBT230317P000650002022-09-21 9:30AM EDT65.006.808.2011.000.00-1034.74%
IRBT230317P000700002022-08-26 11:08AM EDT70.0011.2011.7014.500.00-3129.00%