New Zealand markets open in 8 hours 38 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
55.83 -0.50 (-0.89%)
Pre-market: 08:18AM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IRBT240119C000225002022-08-05 11:31AM EDT22.5034.9035.3039.500.00-5191.58%
IRBT240119C000250002022-07-20 1:38PM EDT25.0023.2033.9037.500.00-8890.21%
IRBT240119C000300002022-08-15 9:54AM EDT30.0030.6026.5031.500.00-1160.43%
IRBT240119C000350002022-08-26 12:20PM EDT35.0025.1522.3026.000.00-53050.21%
IRBT240119C000400002022-09-09 3:03PM EDT40.0019.250.000.000.00-500.00%
IRBT240119C000450002022-09-09 3:04PM EDT45.0014.250.000.000.00-100.00%
IRBT240119C000500002022-08-26 12:22PM EDT50.0010.907.0012.000.00-1022735.27%
IRBT240119C000550002022-09-06 3:02PM EDT55.006.000.000.000.00-241460.00%
IRBT240119C000600002022-09-29 9:31AM EDT60.001.750.000.000.00-12641.56%
IRBT240119C000650002022-09-29 2:01PM EDT65.000.450.000.000.00-103.13%
IRBT240119C000700002022-09-22 1:15PM EDT70.000.350.000.000.00-403.13%
IRBT240119C000750002022-08-05 1:14PM EDT75.000.010.005.000.00-73541.22%
IRBT240119C000800002022-09-23 10:04AM EDT80.000.050.000.000.00-11396.25%
IRBT240119C000850002022-05-20 2:35PM EDT85.004.972.055.400.00-12850.42%
IRBT240119C000900002022-08-08 11:06AM EDT90.000.450.005.000.00-11151.89%
IRBT240119C000950002022-08-29 9:30AM EDT95.000.400.000.000.00-1312.50%
IRBT240119C001000002022-09-16 12:37PM EDT100.000.200.000.000.00-313512.50%
IRBT240119C001050002022-08-09 10:39AM EDT105.000.200.005.000.00-12360.02%
IRBT240119C001100002022-06-03 10:13AM EDT110.002.750.303.500.00-11955.03%
IRBT240119C001150002022-09-27 3:34PM EDT115.002.120.000.000.00-11712.50%
IRBT240119C001200002022-07-19 9:31AM EDT120.001.100.005.000.00-11353.46%
IRBT240119C001250002022-08-05 12:34PM EDT125.000.750.005.000.00-1455.25%
IRBT240119C001300002022-08-17 1:44PM EDT130.000.300.005.000.00-2256.96%
IRBT240119C001350002022-09-02 12:49PM EDT135.000.050.001.100.00-12848.15%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IRBT240119P000200002022-08-23 3:09PM EDT20.000.170.005.000.00-3388.87%
IRBT240119P000225002022-08-16 2:21PM EDT22.500.400.000.400.00-253048.88%
IRBT240119P000250002022-09-20 9:38AM EDT25.000.100.000.000.00-10012.50%
IRBT240119P000300002022-09-29 9:30AM EDT30.000.250.000.000.00-44412.50%
IRBT240119P000350002022-09-29 2:41PM EDT35.000.450.000.000.00-1017212.50%
IRBT240119P000400002022-09-29 2:01PM EDT40.000.500.000.000.00-2116.25%
IRBT240119P000450002022-08-05 11:07AM EDT45.001.300.005.000.00-74642.37%
IRBT240119P000500002022-09-20 1:20PM EDT50.000.750.000.000.00-31903.13%
IRBT240119P000550002022-09-29 3:27PM EDT55.001.950.000.000.00-24720.78%
IRBT240119P000600002022-09-29 2:26PM EDT60.003.400.000.000.00-14360.00%
IRBT240119P000650002022-08-17 11:40AM EDT65.005.606.109.000.00-119.95%
IRBT240119P000700002022-07-06 11:43AM EDT70.0033.568.0013.000.00-190.00%
IRBT240119P000750002022-01-24 2:33PM EDT75.0024.3025.9026.900.00-2152.34%
IRBT240119P000800002022-07-13 11:03AM EDT80.0042.8019.9023.000.00-200.00%
IRBT240119P000850002022-08-05 9:32AM EDT85.0026.2024.0028.500.00-500.00%
IRBT240119P000900002022-01-19 11:42AM EDT90.0034.4036.9038.000.00-1248.93%
IRBT240119P000950002022-01-20 11:34AM EDT95.0035.0139.8042.400.00-101148.97%
IRBT240119P001350002022-08-17 11:40AM EDT135.0076.0074.6079.000.00-1138.92%