New Zealand markets closed

iRobot Corporation (IRBT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
9.56-0.38 (-3.78%)
At close: 04:00PM EDT
9.50 -0.06 (-0.58%)
Pre-market: 05:57AM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IRBT260116C000030002024-05-13 3:57PM EDT3.0010.700.000.000.00-100.00%
IRBT260116C000050002024-05-15 2:58PM EDT5.007.200.000.000.00-100.00%
IRBT260116C000080002024-05-10 9:38AM EDT8.005.200.000.000.00-100.00%
IRBT260116C000100002024-05-23 10:20AM EDT10.004.300.000.000.00-101.56%
IRBT260116C000130002024-05-24 9:38AM EDT13.003.500.000.000.00-106.25%
IRBT260116C000150002024-05-28 12:33PM EDT15.002.800.000.000.00-506.25%
IRBT260116C000180002024-05-17 9:47AM EDT18.002.900.000.000.00-50012.50%
IRBT260116C000200002024-05-13 3:40PM EDT20.004.000.000.000.00-12012.50%
IRBT260116C000225002024-05-15 10:06AM EDT22.502.390.000.000.00-3012.50%
IRBT260116C000250002024-05-22 1:51PM EDT25.001.700.000.000.00-2012.50%
IRBT260116C000300002024-05-13 3:40PM EDT30.002.350.000.000.00-6025.00%
IRBT260116C000350002024-05-14 9:31AM EDT35.001.570.000.000.00-1025.00%
IRBT260116C000400002024-05-17 2:28PM EDT40.001.000.000.000.00-2025.00%
IRBT260116C000450002024-04-15 2:57PM EDT45.000.270.001.850.00-12591.21%
IRBT260116C000500002024-05-15 9:39AM EDT50.000.650.000.000.00-1025.00%
IRBT260116C000550002024-05-22 12:37PM EDT55.000.450.000.000.00-1025.00%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IRBT260116P000030002024-05-13 11:26AM EDT3.000.450.000.000.00-2025.00%
IRBT260116P000050002024-05-28 9:31AM EDT5.001.150.000.000.00-3012.50%
IRBT260116P000080002024-05-10 3:21PM EDT8.002.400.000.000.00-503.13%
IRBT260116P000100002024-05-22 11:21AM EDT10.003.650.000.000.00-100.00%
IRBT260116P000130002024-05-24 12:39PM EDT13.005.750.000.000.00-1000.00%
IRBT260116P000150002024-05-13 2:24PM EDT15.006.000.000.000.00-200.00%
IRBT260116P000180002024-05-23 2:22PM EDT18.009.800.000.000.00-100.00%
IRBT260116P000200002024-05-09 1:19PM EDT20.0010.700.000.000.00-100.00%
IRBT260116P000225002024-04-23 9:33AM EDT22.5015.950.000.000.00-10260.00%
IRBT260116P000250002024-04-16 9:31AM EDT25.0018.2514.4016.300.00-44567.97%
IRBT260116P000300002024-05-20 11:03AM EDT30.0019.740.000.000.00-100.00%
IRBT260116P000350002024-03-22 1:01PM EDT35.0026.9625.7028.700.00-68102.05%
IRBT260116P000400002024-05-09 9:30AM EDT40.0029.500.000.000.00-100.00%
IRBT260116P000450002024-01-19 11:06AM EDT45.0029.9530.6035.000.00-630.00%
IRBT260116P000500002024-04-29 10:41AM EDT50.0041.100.000.000.00-100.00%
IRBT260116P000550002024-04-09 10:15AM EDT55.0044.5042.7044.500.00-100.00%