New Zealand markets open in 5 hours 25 minutes

iRobot Corporation (IRBT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
11.63-0.34 (-2.84%)
At close: 04:00PM EST
11.60 -0.03 (-0.26%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Callsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IRBT240301C000085002024-02-16 10:15AM EST8.504.181.405.000.00-77168.75%
IRBT240301C000100002024-02-23 2:40PM EST10.002.140.052.30-0.61-22.18%137241.80%
IRBT240301C000110002024-02-23 3:05PM EST11.001.501.551.65-0.25-14.29%82218.36%
IRBT240301C000120002024-02-23 3:50PM EST12.001.101.051.15-0.15-12.00%9151211.91%
IRBT240301C000125002024-02-23 3:55PM EST12.500.950.850.95-0.07-6.86%12672209.38%
IRBT240301C000130002024-02-23 3:56PM EST13.000.700.150.80-0.11-13.58%159296161.72%
IRBT240301C000135002024-02-23 3:51PM EST13.500.570.400.65-0.13-18.57%15653194.14%
IRBT240301C000140002024-02-23 3:39PM EST14.000.450.450.50-0.07-13.46%14220205.47%
IRBT240301C000145002024-02-23 1:36PM EST14.500.350.300.45-0.11-23.91%14191203.91%
IRBT240301C000150002024-02-23 3:59PM EST15.000.500.250.35+0.21+72.41%4274,826203.91%
IRBT240301C000155002024-02-23 3:41PM EST15.500.220.200.30-0.01-4.35%317206.64%
IRBT240301C000160002024-02-23 12:11PM EST16.000.200.150.25-0.05-20.00%3434206.64%
IRBT240301C000165002024-02-23 3:40PM EST16.500.150.100.150.00-585194.53%
IRBT240301C000170002024-02-23 3:41PM EST17.000.070.050.15-0.05-41.67%33133196.09%
IRBT240301C000175002024-02-23 11:17AM EST17.500.070.050.10-0.05-41.67%1920194.53%
IRBT240301C000180002024-02-23 3:58PM EST18.000.050.050.10-0.05-50.00%90173204.69%
IRBT240301C000185002024-02-22 12:28PM EST18.500.050.000.050.00-1019178.13%
IRBT240301C000190002024-02-22 12:31PM EST19.000.050.000.050.00-556184.38%
IRBT240301C000200002024-02-23 10:14AM EST20.000.050.000.050.00-25103200.00%
IRBT240301C000210002024-02-08 1:51PM EST21.000.150.000.050.00-624215.63%
IRBT240301C000220002024-01-30 9:39AM EST22.000.400.000.150.00--44273.44%
IRBT240301C000230002024-02-12 3:22PM EST23.000.100.000.100.00-1042268.75%
IRBT240301C000240002024-01-30 9:30AM EST24.000.200.000.150.00--2301.56%
IRBT240301C000250002024-01-30 9:59AM EST25.000.150.000.150.00--50314.06%
IRBT240301C000270002024-01-30 11:00AM EST27.000.100.001.950.00--2616.02%
IRBT240301C000280002024-01-30 9:47AM EST28.000.100.000.050.00--5296.88%
Putsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IRBT240301P000060002024-02-20 12:57PM EST6.000.080.000.050.00-1214262.50%
IRBT240301P000065002024-02-23 3:26PM EST6.500.050.002.200.00-4510684.38%
IRBT240301P000070002024-02-23 12:08PM EST7.000.070.050.15+0.01+16.67%9663271.88%
IRBT240301P000075002024-02-23 3:41PM EST7.500.110.050.15+0.01+10.00%143240.63%
IRBT240301P000080002024-02-23 3:34PM EST8.000.200.150.20+0.07+53.85%97597246.09%
IRBT240301P000085002024-02-23 2:58PM EST8.500.230.200.25+0.05+27.78%118233.59%
IRBT240301P000090002024-02-23 3:28PM EST9.000.350.300.40+0.09+34.62%129236239.06%
IRBT240301P000095002024-02-23 3:37PM EST9.500.450.400.45+0.15+50.00%2151223.83%
IRBT240301P000100002024-02-23 3:53PM EST10.000.600.600.65+0.12+25.00%879655232.42%
IRBT240301P000105002024-02-23 3:49PM EST10.500.800.700.80+0.20+33.33%2752218.75%
IRBT240301P000110002024-02-23 3:47PM EST11.000.970.901.00+0.29+42.65%54143214.84%
IRBT240301P000115002024-02-23 3:58PM EST11.501.201.151.25+0.23+23.71%96295214.45%
IRBT240301P000120002024-02-23 3:43PM EST12.001.501.451.55+0.29+23.97%75725216.80%
IRBT240301P000125002024-02-23 1:04PM EST12.501.651.701.85+0.19+13.01%158177210.35%
IRBT240301P000130002024-02-23 3:46PM EST13.002.201.302.15+0.60+37.50%237139.06%
IRBT240301P000135002024-02-21 11:04AM EST13.502.001.752.550.00-510145.31%
IRBT240301P000140002024-02-23 1:25PM EST14.002.751.105.00+0.50+22.22%1428244.53%
IRBT240301P000145002024-02-23 11:09AM EST14.503.091.105.00+0.29+10.36%14157.03%
IRBT240301P000150002024-02-23 9:59AM EST15.003.323.304.10+0.22+7.10%1481210.94%
IRBT240301P000155002024-02-13 9:30AM EST15.502.703.606.100.00--1357.42%
IRBT240301P000160002024-02-22 3:47PM EST16.004.103.906.400.00-210337.50%
IRBT240301P000170002024-02-23 2:48PM EST17.005.504.007.40+0.60+12.24%23269.14%