New Zealand markets close in 7 hours

iRobot Corporation (IRBT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
59.62-0.14 (-0.23%)
At close: 04:00PM EST
59.62 0.00 (0.00%)
After hours: 04:00PM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IRBT220128C000590002022-01-27 2:08PM EST59.001.951.301.60-1.35-40.91%11063.48%
IRBT220128C000600002022-01-24 12:05PM EST60.003.700.750.950.00-1158.20%
IRBT220128C000610002022-01-27 3:30PM EST61.000.500.400.55-1.95-79.59%10157.23%
IRBT220128C000620002022-01-26 2:52PM EST62.000.830.150.300.00-14055.27%
IRBT220128C000630002022-01-27 2:13PM EST63.000.160.050.20-0.84-84.00%1358.20%
IRBT220128C000640002022-01-27 11:34AM EST64.000.300.050.200.00-21269.92%
IRBT220128C000650002022-01-27 1:36PM EST65.000.100.050.15-0.09-47.37%25876.95%
IRBT220128C000660002022-01-27 1:42PM EST66.000.060.000.15-0.09-60.00%111582.03%
IRBT220128C000670002022-01-27 3:22PM EST67.000.050.050.15-0.15-75.00%214097.27%
IRBT220128C000680002022-01-27 2:25PM EST68.000.050.000.25-0.08-61.54%457111.72%
IRBT220128C000690002022-01-27 1:52PM EST69.000.050.000.30-0.41-89.13%131125.78%
IRBT220128C000700002022-01-27 3:11PM EST70.000.050.000.10-0.04-44.44%12100110.94%
IRBT220128C000710002022-01-24 3:51PM EST71.000.200.000.750.00-2131178.71%
IRBT220128C000720002022-01-24 10:26AM EST72.000.060.000.650.00-292182.42%
IRBT220128C000730002022-01-24 1:30PM EST73.000.050.000.750.00-47198.83%
IRBT220128C000740002022-01-24 3:52PM EST74.000.100.000.750.00-47208.59%
IRBT220128C000750002022-01-26 3:28PM EST75.000.050.000.450.00-126194.14%
IRBT220128C000760002022-01-20 12:45PM EST76.000.280.001.350.00-15264.06%
IRBT220128C000770002022-01-20 12:11PM EST77.000.180.001.700.00-1011292.38%
IRBT220128C000780002022-01-20 10:57AM EST78.000.160.001.150.00-34271.48%
IRBT220128C000790002022-01-18 10:45AM EST79.000.130.000.100.00-214176.56%
IRBT220128C000800002022-01-19 11:10AM EST80.000.050.000.750.00-7055261.72%
IRBT220128C000810002022-01-03 10:30AM EST81.000.450.000.800.00--10273.83%
IRBT220128C000820002022-01-03 11:42AM EST82.000.400.002.100.00--11360.16%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IRBT220128P000400002022-01-25 3:16PM EST40.000.050.001.800.00--33448.83%
IRBT220128P000430002022-01-26 3:00PM EST43.000.100.001.350.00-11354.49%
IRBT220128P000440002022-01-26 2:54PM EST44.000.100.000.950.00-11305.08%
IRBT220128P000450002022-01-26 3:08PM EST45.000.050.000.750.00-1846270.70%
IRBT220128P000500002022-01-26 12:48PM EST50.000.100.000.750.00-49188.28%
IRBT220128P000530002022-01-24 10:16AM EST53.000.300.050.200.00--5105.08%
IRBT220128P000540002022-01-24 10:46AM EST54.000.350.050.200.00--291.80%
IRBT220128P000550002022-01-27 2:51PM EST55.000.150.100.20-0.16-51.61%3782.23%
IRBT220128P000560002022-01-27 10:31AM EST56.000.200.150.25-0.20-50.00%2174.02%
IRBT220128P000570002022-01-26 2:43PM EST57.000.200.250.35-0.20-50.00%1368.16%
IRBT220128P000580002022-01-27 11:34AM EST58.000.250.350.50-0.40-61.54%183559.96%
IRBT220128P000590002022-01-27 2:56PM EST59.000.750.550.80-0.05-6.25%541154.39%
IRBT220128P000600002022-01-27 3:27PM EST60.001.090.951.20+0.09+9.00%1111556.54%
IRBT220128P000610002022-01-27 2:50PM EST61.001.651.501.80+1.02+161.90%2553.71%
IRBT220128P000620002022-01-27 11:09AM EST62.002.082.352.75+0.33+18.86%315850.20%
IRBT220128P000630002022-01-27 10:46AM EST63.003.163.303.80+0.66+26.40%14463.48%
IRBT220128P000640002022-01-24 3:23PM EST64.001.464.204.600.00-203181.45%
IRBT220128P000650002022-01-27 2:39PM EST65.005.505.005.50+2.29+71.34%336480.27%
IRBT220128P000660002022-01-27 10:33AM EST66.005.686.006.40+1.28+29.09%454965.63%
IRBT220128P000670002022-01-27 10:33AM EST67.006.677.007.60+0.07+1.06%4562116.41%
IRBT220128P000680002022-01-25 10:26AM EST68.004.707.908.700.00-17139.84%
IRBT220128P000690002022-01-25 1:35PM EST69.007.408.509.800.00-711162.50%
IRBT220128P000700002022-01-20 10:06AM EST70.003.099.5010.800.00-24173.63%
IRBT220128P000710002022-01-24 3:23PM EST71.006.4610.2011.700.00-1112171.68%
IRBT220128P000720002022-01-20 3:17PM EST72.006.7011.5013.600.00--4157.42%
IRBT220128P000730002022-01-24 2:09PM EST73.007.6212.3014.700.00-30155.47%
IRBT220128P000740002022-01-18 11:28AM EST74.009.2012.4014.900.00--1226.76%
IRBT220128P000760002021-12-31 1:55PM EST76.0010.4015.7017.300.00-10179.69%
IRBT220128P000790002022-01-12 2:59PM EST79.0011.9218.8019.600.00-66226.17%
IRBT220128P000840002022-01-12 2:59PM EST84.0016.9223.0024.900.00--6315.63%
IRBT220128P000900002022-01-07 1:59PM EST90.0023.6528.4031.300.00-20413.67%