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:60.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IRBT220527C000600002022-05-13 10:00AM EDT2022-05-270.200.000.400.00-158127.73%
IRBT220603C000600002022-05-05 11:08AM EDT2022-06-031.550.000.650.00-11896.68%
IRBT220617C000600002022-05-19 1:41PM EDT2022-06-170.500.300.700.00-137974.90%
IRBT220624C000600002022-05-17 3:46PM EDT2022-06-240.850.201.55+0.85--678.56%
IRBT220701C000600002022-05-18 10:01AM EDT2022-07-011.100.501.30+1.10--172.22%
IRBT220715C000600002022-05-16 12:07AM EDT2022-07-150.870.801.500.00--367.63%
IRBT220819C000600002022-05-19 2:20PM EDT2022-08-193.102.353.00+3.10--6773.97%
IRBT220916C000600002022-05-19 1:59PM EDT2022-09-163.402.453.500.00-12667.86%
IRBT221216C000600002022-05-19 11:09AM EDT2022-12-165.303.905.70+5.30--265.08%
IRBT230120C000600002022-04-19 1:16PM EDT2023-01-208.605.106.100.00-1013665.71%
IRBT240119C000600002022-05-17 10:32AM EDT2024-01-1910.407.5011.700.00-14458.56%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IRBT220617P000600002022-05-20 3:29PM EDT2022-06-1714.9013.5015.30+1.20+8.76%380577.64%
IRBT220715P000600002022-05-17 12:55PM EDT2022-07-1513.2514.2015.700.00-101167.04%
IRBT220916P000600002022-05-03 2:09PM EDT2022-09-1612.3015.9017.100.00-102664.58%
IRBT221216P000600002022-05-04 12:53PM EDT2022-12-1613.9917.0019.300.00-11161.50%
IRBT230120P000600002022-05-20 3:29PM EDT2023-01-2018.9017.8018.90+5.26+38.56%478758.31%
IRBT240119P000600002022-04-06 11:44AM EDT2024-01-1917.0017.9021.100.00-17648.79%