New Zealand markets open in 2 hours 55 minutes

iRobot Corporation (IRBT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
41.05-1.92 (-4.47%)
As of 03:05PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IRBT220701C000350002022-06-13 3:35PM EDT35.004.845.707.000.00--1129.30%
IRBT220701C000400002022-06-22 3:08PM EDT40.002.061.702.100.00-3577.34%
IRBT220701C000410002022-06-22 3:09PM EDT41.001.451.051.450.00--371.48%
IRBT220701C000420002022-06-28 2:31PM EDT42.000.750.550.95-1.45-65.91%1467.09%
IRBT220701C000430002022-06-28 10:34AM EDT43.001.000.350.65-0.50-33.33%7970.61%
IRBT220701C000440002022-06-28 10:11AM EDT44.000.770.101.15-0.08-9.41%101896.39%
IRBT220701C000450002022-06-28 12:05PM EDT45.000.250.100.25-0.50-66.67%121772.07%
IRBT220701C000460002022-06-28 2:01PM EDT46.000.090.050.50-0.26-74.29%13795.51%
IRBT220701C000470002022-06-27 1:58PM EDT47.000.200.000.90-0.15-42.86%3655125.20%
IRBT220701C000480002022-06-27 11:39AM EDT48.000.250.000.900.00-535137.50%
IRBT220701C000490002022-06-21 10:36AM EDT49.000.370.000.300.00-36111.91%
IRBT220701C000500002022-06-28 2:05PM EDT50.000.050.050.20-0.05-50.00%5232116.80%
IRBT220701C000510002022-06-21 3:25PM EDT51.000.330.000.900.00--5171.29%
IRBT220701C000520002022-06-15 2:56PM EDT52.000.360.001.650.00-18218.75%
IRBT220701C000540002022-06-07 9:45AM EDT54.000.230.000.900.00-215201.37%
IRBT220701C000570002022-06-01 9:30AM EDT57.000.650.001.000.00-23234.96%
IRBT220701C000600002022-06-03 11:28AM EDT60.000.050.000.950.00-214257.03%
IRBT220701C000650002022-06-02 3:15PM EDT65.000.560.000.800.00--10283.59%
IRBT220701C000700002022-06-02 3:15PM EDT70.000.280.000.800.00-1020316.80%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IRBT220701P000250002022-06-23 2:36PM EDT25.000.050.000.800.00-10190335.94%
IRBT220701P000300002022-06-28 10:25AM EDT30.000.010.000.35-0.04-80.00%5194191.02%
IRBT220701P000310002022-06-23 11:45AM EDT31.000.090.000.350.00--1174.61%
IRBT220701P000320002022-06-23 1:58PM EDT32.000.130.000.300.00--102153.13%
IRBT220701P000330002022-06-28 2:41PM EDT33.000.050.000.30-0.05-50.00%334137.50%
IRBT220701P000350002022-06-28 12:57PM EDT35.000.100.050.20-0.01-9.09%31200102.73%
IRBT220701P000360002022-06-28 1:21PM EDT36.000.150.100.35-1.37-90.13%11103.13%
IRBT220701P000365002022-06-24 3:47PM EDT36.500.260.150.300.00-1195.12%
IRBT220701P000370002022-06-28 1:00PM EDT37.000.200.150.35-0.05-20.00%1389.84%
IRBT220701P000375002022-06-28 1:11PM EDT37.500.250.200.45-0.05-16.67%35389.26%
IRBT220701P000380002022-06-27 11:18AM EDT38.000.310.150.450.00-2378.32%
IRBT220701P000390002022-06-28 11:59AM EDT39.000.400.300.55-0.80-66.67%6770.41%
IRBT220701P000400002022-06-28 12:48PM EDT40.000.530.500.80+0.02+3.92%1161064.75%
IRBT220701P000410002022-06-28 1:00PM EDT41.000.850.751.15-0.20-19.05%64256.93%
IRBT220701P000420002022-06-23 3:38PM EDT42.001.401.301.950.00--162.50%
IRBT220701P000430002022-06-24 3:00PM EDT43.001.531.802.600.00-2251.95%
IRBT220701P000440002022-06-22 10:38AM EDT44.003.852.803.800.00--275.39%
IRBT220701P000450002022-06-17 1:42PM EDT45.004.103.704.400.00-1162.11%
IRBT220701P000480002022-06-28 10:21AM EDT48.005.556.307.60+0.95+20.65%1150.00%