IRBT - iRobot Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IRBT240119C000200002023-05-24 2:00PM EDT20.0016.1019.0023.500.00-1379.39%
IRBT240119C000225002022-08-05 11:31AM EDT22.5034.9035.3039.500.00-51431.45%
IRBT240119C000250002023-05-17 1:01PM EDT25.0011.0014.5019.000.00-102266.99%
IRBT240119C000300002023-06-05 11:35AM EDT30.0012.2011.5015.700.00-12369.60%
IRBT240119C000350002023-05-23 10:29AM EDT35.005.578.6013.500.00-18871.29%
IRBT240119C000400002023-06-01 12:39PM EDT40.006.986.0010.800.00-634467.48%
IRBT240119C000450002023-06-09 2:46PM EDT45.006.403.708.50+3.04+90.48%35263.31%
IRBT240119C000500002023-06-08 3:51PM EDT50.003.771.605.500.00-321,45953.76%
IRBT240119C000550002023-06-08 3:51PM EDT55.002.060.253.600.00-3237263.05%
IRBT240119C000600002023-06-09 1:33PM EDT60.000.500.301.00+0.20+66.67%480244.02%
IRBT240119C000650002023-06-09 1:34PM EDT65.000.200.150.250.00-1242835.94%
IRBT240119C000700002023-06-02 9:42AM EDT70.000.150.050.150.00-118836.72%
IRBT240119C000750002023-06-01 11:32AM EDT75.000.100.000.250.00-84343.85%
IRBT240119C000800002022-12-13 1:40PM EDT80.000.100.001.000.00-513953.91%
IRBT240119C000850002022-05-20 2:35PM EDT85.004.972.055.400.00-12898.24%
IRBT240119C000900002022-08-08 11:06AM EDT90.000.450.005.000.00-11189.67%
IRBT240119C000950002023-02-13 12:45PM EDT95.000.200.000.250.00-4750.59%
IRBT240119C001000002023-04-10 9:54AM EDT100.000.050.000.300.00-213954.39%
IRBT240119C001050002023-05-08 9:52AM EDT105.000.090.000.100.00-12453.71%
IRBT240119C001100002023-02-08 3:49PM EDT110.000.190.000.000.00-22025.00%
IRBT240119C001150002023-05-01 1:11PM EDT115.001.050.000.050.00-11653.13%
IRBT240119C001200002022-12-13 3:01PM EDT120.000.050.001.000.00-11275.78%
IRBT240119C001250002023-02-27 1:50PM EDT125.000.200.001.000.00-1477.83%
IRBT240119C001300002022-08-17 1:44PM EDT130.000.300.005.000.00-22112.50%
IRBT240119C001350002023-02-06 3:48PM EDT135.000.050.000.250.00-72866.60%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IRBT240119P000200002023-06-08 9:30AM EDT20.001.600.101.450.00-21,18871.19%
IRBT240119P000225002023-05-15 10:01AM EDT22.501.550.604.100.00-116689.94%
IRBT240119P000250002023-06-02 3:50PM EDT25.002.320.654.000.00-25877.56%
IRBT240119P000300002023-06-07 3:56PM EDT30.004.801.506.000.00-210172.71%
IRBT240119P000350002023-06-07 11:44AM EDT35.005.603.006.800.00-241461.96%
IRBT240119P000400002023-06-01 2:11PM EDT40.008.605.509.100.00-602,21159.50%
IRBT240119P000450002023-06-02 2:21PM EDT45.0012.007.6012.500.00-29455.97%
IRBT240119P000500002023-05-11 12:15PM EDT50.0017.0010.5015.400.00-4227970.01%
IRBT240119P000550002023-05-25 10:18AM EDT55.0021.1014.5019.100.00-248868.45%
IRBT240119P000600002023-06-05 12:56PM EDT60.0021.5018.7023.500.00-23370.85%
IRBT240119P000650002023-02-24 1:21PM EDT65.0022.6219.2024.000.00-10120.00%
IRBT240119P000700002022-07-06 11:43AM EDT70.0033.568.0013.000.00-190.00%
IRBT240119P000750002022-01-24 2:33PM EDT75.0024.3025.9026.900.00-210.00%
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 EDT90.0034.4036.9038.000.00-120.00%
IRBT240119P000950002022-01-20 11:34AM EDT95.0035.0139.8042.400.00-10110.00%
IRBT240119P001150002023-04-13 12:19PM EDT115.0073.7079.4084.000.00-40146.66%
IRBT240119P001350002023-03-03 11:57AM EDT135.0092.0290.3094.000.00-100.00%