New Zealand markets open in 6 hours 40 minutes

iRobot Corporation (IRBT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
59.71-0.16 (-0.27%)
At close: 04:00PM EDT
59.56 -0.15 (-0.25%)
After hours: 06:44PM EDT
In the money
Show:ListStraddle
Strike:60.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IRBT220819C000600002022-08-12 3:10PM EDT2022-08-190.180.150.30-0.07-28.00%491,13614.01%
IRBT220826C000600002022-08-12 3:55PM EDT2022-08-260.390.000.50-0.11-22.00%222714.06%
IRBT220902C000600002022-08-12 9:30AM EDT2022-09-020.500.300.60+0.10+25.00%122213.16%
IRBT220909C000600002022-08-09 3:18PM EDT2022-09-090.550.352.800.00-138245.34%
IRBT220916C000600002022-08-12 10:46AM EDT2022-09-160.610.400.80+0.06+10.91%42,13512.87%
IRBT220923C000600002022-08-11 3:58PM EDT2022-09-230.650.205.000.00-10150364.40%
IRBT221216C000600002022-08-12 12:34PM EDT2022-12-161.101.005.00-0.20-15.38%227336.88%
IRBT230120C000600002022-08-12 3:35PM EDT2023-01-201.200.652.05-0.16-11.76%124513.87%
IRBT230317C000600002022-08-11 9:57AM EDT2023-03-171.501.002.450.00-13614.11%
IRBT240119C000600002022-08-10 2:58PM EDT2024-01-192.851.653.300.00-2110712.03%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IRBT220819P000600002022-08-12 11:48AM EDT2022-08-190.510.050.75+0.06+13.33%1012619.39%
IRBT220916P000600002022-08-12 3:30PM EDT2022-09-160.800.605.00-0.12-13.04%320466.72%
IRBT221216P000600002022-08-11 3:52PM EDT2022-12-161.090.601.35-0.01-0.91%1438.59%
IRBT230120P000600002022-08-12 1:48PM EDT2023-01-201.400.503.50+0.24+20.69%380921.24%
IRBT230317P000600002022-08-09 9:31AM EDT2023-03-172.310.752.350.00-1212.00%
IRBT240119P000600002022-08-12 3:58PM EDT2024-01-191.451.001.60-0.05-3.33%74095.09%