New Zealand markets close in 5 hours 14 minutes

iRobot Corporation (IRBT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
46.17-0.54 (-1.16%)
At close: 04:00PM EDT
46.28 +0.11 (+0.24%)
After hours: 05:02PM EDT
In the money
Show:ListStraddle
Strike:50.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IRBT220527C000500002022-05-20 3:40PM EDT2022-05-270.550.400.90-0.35-38.89%21981.84%
IRBT220603C000500002022-05-20 3:18PM EDT2022-06-030.800.801.45-0.91-53.22%22472.02%
IRBT220617C000500002022-05-20 3:32PM EDT2022-06-171.771.752.10-0.58-24.68%118367.46%
IRBT220624C000500002022-05-17 3:26PM EDT2022-06-243.501.852.700.00-42466.65%
IRBT220715C000500002022-05-17 10:38AM EDT2022-07-153.702.853.500.00-101165.36%
IRBT220819C000500002022-05-16 12:07AM EDT2022-08-194.505.005.700.00--775.02%
IRBT220916C000500002022-05-11 3:22PM EDT2022-09-163.944.906.400.00-1368.38%
IRBT221216C000500002022-05-10 1:11PM EDT2022-12-168.406.708.900.00-3566.82%
IRBT230120C000500002022-05-09 3:53PM EDT2023-01-209.967.309.000.00-53864.18%
IRBT240119C000500002022-05-11 10:34AM EDT2024-01-1913.2010.5015.500.00-202161.52%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IRBT220527P000500002022-05-10 11:15AM EDT2022-05-274.853.705.200.00-26180.18%
IRBT220603P000500002022-05-18 3:10PM EDT2022-06-034.184.306.300.00-21083.11%
IRBT220617P000500002022-05-20 2:31PM EDT2022-06-176.805.506.00+1.54+29.28%139867.36%
IRBT220715P000500002022-05-20 3:29PM EDT2022-07-157.376.507.40+7.37-21164.58%
IRBT220819P000500002022-05-19 11:20AM EDT2022-08-198.808.709.700.00-993475.24%
IRBT220916P000500002022-05-13 9:38AM EDT2022-09-169.638.709.700.00-12865.72%
IRBT221216P000500002022-05-20 3:01PM EDT2022-12-1611.5010.3012.40+3.00+35.29%11364.82%
IRBT230120P000500002022-05-16 10:17AM EDT2023-01-2011.1010.7012.200.00-210060.67%
IRBT240119P000500002022-05-11 10:31AM EDT2024-01-1914.6013.7015.400.00-317151.65%