New Zealand markets open in 1 hour 12 minutes

iRobot Corporation (IRBT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
36.75-2.72 (-6.89%)
At close: 04:00PM EDT
36.21 -0.54 (-1.47%)
After hours: 04:29PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IRBT240119C000225002022-06-21 2:54PM EDT22.5022.8317.6020.300.00--573.65%
IRBT240119C000250002022-06-17 1:41PM EDT25.0022.1016.6018.400.00-1872.17%
IRBT240119C000300002022-04-18 3:27PM EDT30.0027.5021.0025.400.00--2132.10%
IRBT240119C000350002022-03-24 3:53PM EDT35.0037.2020.4024.500.00-1115135.14%
IRBT240119C000400002022-06-22 9:30AM EDT40.0012.6310.1011.200.00-118065.68%
IRBT240119C000450002022-06-29 3:53PM EDT45.0010.407.8010.000.00-201763.72%
IRBT240119C000500002022-06-09 3:30PM EDT50.0010.806.908.500.00-24323063.61%
IRBT240119C000550002022-06-30 3:07PM EDT55.006.505.806.70-3.00-31.58%29561.10%
IRBT240119C000600002022-06-30 12:09PM EDT60.005.604.905.70-1.40-20.00%206460.44%
IRBT240119C000650002022-06-29 1:14PM EDT65.005.333.905.000.00-112059.56%
IRBT240119C000700002022-05-20 2:35PM EDT70.007.044.507.000.00-715270.69%
IRBT240119C000750002022-04-25 10:25AM EDT75.008.004.007.400.00-42873.67%
IRBT240119C000800002022-06-27 12:09PM EDT80.004.202.253.300.00-17058.40%
IRBT240119C000850002022-05-20 2:35PM EDT85.004.972.055.400.00-12867.36%
IRBT240119C000900002022-06-21 10:52AM EDT90.003.031.303.600.00-1860.93%
IRBT240119C000950002022-04-25 11:07AM EDT95.005.001.506.500.00-1373.82%
IRBT240119C001000002022-06-30 1:54PM EDT100.002.000.803.60-0.80-28.57%54063.14%
IRBT240119C001050002022-06-29 11:40AM EDT105.001.970.553.100.00-12361.84%
IRBT240119C001100002022-06-03 10:13AM EDT110.002.750.303.200.00-11962.90%
IRBT240119C001150002022-06-16 12:13PM EDT115.001.900.203.200.00-21964.06%
IRBT240119C001200002022-04-25 11:05AM EDT120.003.200.055.000.00-11472.61%
IRBT240119C001250002022-03-08 2:31PM EDT125.005.903.806.100.00-111290.82%
IRBT240119C001350002022-05-11 10:53AM EDT135.002.000.003.100.00-12268.26%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IRBT240119P000225002022-06-22 11:13AM EDT22.503.102.954.400.00--164.43%
IRBT240119P000300002022-06-16 12:25PM EDT30.005.605.408.200.00-12260.63%
IRBT240119P000350002022-05-06 2:09PM EDT35.006.505.007.900.00-111849.77%
IRBT240119P000400002022-06-21 1:26PM EDT40.0010.3011.0013.600.00-11356.65%
IRBT240119P000450002022-06-30 3:59PM EDT45.0015.6314.0015.60+3.64+30.36%14650.87%
IRBT240119P000500002022-06-13 12:07PM EDT50.0018.2518.1019.100.00-117350.76%
IRBT240119P000550002022-04-08 1:25PM EDT55.0013.7314.4018.100.00-2230.00%
IRBT240119P000600002022-06-06 1:30PM EDT60.0021.7825.8027.600.00-17655.03%
IRBT240119P000650002022-05-23 11:11AM EDT65.0024.6426.9028.900.00-111231.93%
IRBT240119P000700002022-05-09 11:20AM EDT70.0027.5027.6031.900.00-180.00%
IRBT240119P000750002022-01-24 2:33PM EDT75.0024.3025.9026.900.00-210.00%
IRBT240119P000800002022-05-02 11:23AM EDT80.0033.8735.0038.500.00-1120.00%
IRBT240119P000850002022-06-17 10:11AM EDT85.0044.5047.1050.100.00-5654.03%
IRBT240119P000900002022-01-19 11:42AM EDT90.0034.4036.9038.000.00-120.00%
IRBT240119P000950002022-01-20 11:34AM EDT95.0035.0139.8042.400.00-10110.00%