New Zealand markets closed

iRobot Corporation (IRBT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
43.23-1.59 (-3.55%)
At close: 04:00PM EST
43.33 +0.10 (+0.23%)
After hours: 06:02PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IRBT240119C000225002022-08-05 10:31AM EST22.5034.9035.3039.500.00-51268.12%
IRBT240119C000250002022-07-20 12:38PM EST25.0023.2033.9037.500.00-88244.48%
IRBT240119C000300002023-01-06 3:08PM EST30.0020.7514.5018.000.00-3657.02%
IRBT240119C000350002022-10-26 2:12PM EST35.0022.3517.0022.000.00-100103.19%
IRBT240119C000400002022-12-16 2:29PM EST40.0014.2012.2013.700.00-1314970.89%
IRBT240119C000450002023-01-11 2:27PM EST45.009.900.000.000.00-501.56%
IRBT240119C000500002023-02-03 11:51AM EST50.004.000.000.000.00-303.13%
IRBT240119C000550002023-01-23 12:37PM EST55.003.100.000.000.00-706.25%
IRBT240119C000600002023-01-27 10:11AM EST60.000.750.000.000.00-206.25%
IRBT240119C000650002023-01-30 3:27PM EST65.000.300.000.000.00-12012.50%
IRBT240119C000700002022-12-27 1:55PM EST70.000.050.050.400.00-217931.15%
IRBT240119C000750002022-08-05 12:14PM EST75.000.010.005.000.00-73556.02%
IRBT240119C000800002022-12-13 12:40PM EST80.000.100.001.000.00-513945.83%
IRBT240119C000850002022-05-20 1:35PM EST85.004.972.055.400.00-12872.36%
IRBT240119C000900002022-08-08 10:06AM EST90.000.450.005.000.00-11166.22%
IRBT240119C000950002022-08-29 8:30AM EST95.000.400.000.000.00-1312.50%
IRBT240119C001000002022-12-06 1:29PM EST100.000.050.000.700.00-213952.47%
IRBT240119C001050002023-01-23 3:17PM EST105.000.050.000.000.00-1025.00%
IRBT240119C001100002022-06-03 9:13AM EST110.002.750.303.500.00-11971.12%
IRBT240119C001150002022-09-27 2:34PM EST115.002.120.000.200.00-11747.46%
IRBT240119C001200002022-12-13 2:01PM EST120.000.050.001.000.00-11256.81%
IRBT240119C001250002022-08-05 11:34AM EST125.000.750.005.000.00-1482.92%
IRBT240119C001300002022-08-17 12:44PM EST130.000.300.005.000.00-2284.80%
IRBT240119C001350002023-01-23 3:17PM EST135.000.050.000.000.00-1025.00%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IRBT240119P000200002023-02-03 3:35PM EST20.000.540.000.000.00-300012.50%
IRBT240119P000225002023-01-27 3:37PM EST22.501.350.000.000.00-2012.50%
IRBT240119P000250002023-02-01 1:12PM EST25.001.600.000.000.00-10012.50%
IRBT240119P000300002023-01-31 1:53PM EST30.002.400.000.000.00-1106.25%
IRBT240119P000350002023-02-03 12:15PM EST35.004.000.000.000.00-1006.25%
IRBT240119P000400002023-02-03 3:35PM EST40.005.790.000.000.00-30301.56%
IRBT240119P000450002023-01-26 3:00PM EST45.006.900.000.000.00-100.00%
IRBT240119P000500002023-01-24 3:32PM EST50.008.000.000.000.00-100.00%
IRBT240119P000550002023-01-27 9:35AM EST55.0010.970.000.000.00-200.00%
IRBT240119P000600002023-01-20 9:38AM EST60.0013.500.000.000.00-100.00%
IRBT240119P000650002023-01-27 9:35AM EST65.0019.740.000.000.00-100.00%
IRBT240119P000700002022-07-06 10:43AM EST70.0033.568.0013.000.00-190.00%
IRBT240119P000750002022-01-24 1:33PM EST75.0024.3025.9026.900.00-210.00%
IRBT240119P000800002022-07-13 10:03AM EST80.0042.8019.9023.000.00-200.00%
IRBT240119P000850002022-08-05 8:32AM EST85.0026.2024.0028.500.00-500.00%
IRBT240119P000900002022-01-19 10:42AM EST90.0034.4036.9038.000.00-120.00%
IRBT240119P000950002022-01-20 10:34AM EST95.0035.0139.8042.400.00-10110.00%
IRBT240119P001350002022-08-17 10:40AM EST135.0076.0074.6079.000.00-110.00%