New Zealand markets open in 6 hours 36 minutes

iRobot Corporation (IRBT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
46.73-0.51 (-1.08%)
As of 11:23AM EDT. Market open.
In the money
Show:ListStraddle
Strike:55.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IRBT220520C000550002022-05-19 9:39AM EDT2022-05-200.450.000.50+0.40+800.00%2388163.09%
IRBT220527C000550002022-05-18 2:54PM EDT2022-05-270.200.100.600.00-42484.18%
IRBT220603C000550002022-05-10 11:17AM EDT2022-06-030.280.251.850.00-32891.02%
IRBT220610C000550002022-05-16 12:07AM EDT2022-06-100.650.551.900.00--480.81%
IRBT220617C000550002022-05-17 2:49PM EDT2022-06-171.450.951.450.00-6757070.17%
IRBT220624C000550002022-05-17 3:07PM EDT2022-06-241.650.902.850.00-4576.95%
IRBT220819C000550002022-05-16 12:07AM EDT2022-08-194.203.404.500.00--13372.39%
IRBT220916C000550002022-05-11 1:45PM EDT2022-09-163.003.705.200.00-11568.26%
IRBT221216C000550002022-05-16 12:07AM EDT2022-12-164.565.807.800.00--168.26%
IRBT230120C000550002022-05-12 3:20PM EDT2023-01-206.006.507.800.00-111465.53%
IRBT240119C000550002022-05-17 10:31AM EDT2024-01-1912.319.6013.100.00-19059.14%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IRBT220520P000550002022-05-18 2:46PM EDT2022-05-208.007.309.300.00-575107.81%
IRBT220527P000550002022-05-17 12:55PM EDT2022-05-277.477.209.700.00-101270.90%
IRBT220617P000550002022-05-17 2:58PM EDT2022-06-177.568.109.700.00-12,23655.18%
IRBT220624P000550002022-05-09 1:55PM EDT2022-06-247.408.0011.200.00-1165.97%
IRBT220715P000550002022-05-16 12:07AM EDT2022-07-1511.858.8011.400.00--160.79%
IRBT220916P000550002022-05-11 10:53AM EDT2022-09-1612.6011.3013.900.00-14067.13%
IRBT230120P000550002022-05-13 2:56PM EDT2023-01-2014.4013.8015.500.00-3737060.52%
IRBT240119P000550002022-04-08 1:25PM EDT2024-01-1913.7314.4018.100.00-22352.82%