New Zealand markets close in 5 hours 49 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:65.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IRBT220527C000650002022-05-02 1:13PM EDT2022-05-270.850.001.100.00-120196.29%
IRBT220603C000650002022-05-02 3:11PM EDT2022-06-031.250.001.350.00-56140.72%
IRBT220610C000650002022-05-16 12:07AM EDT2022-06-100.700.001.450.00--2115.63%
IRBT220617C000650002022-05-20 3:36PM EDT2022-06-170.250.250.35-0.10-28.57%415280.27%
IRBT220624C000650002022-05-19 3:45PM EDT2022-06-240.440.101.500.00-808291.16%
IRBT220715C000650002022-05-20 10:36AM EDT2022-07-150.600.400.95-0.09-13.04%133468.41%
IRBT220819C000650002022-05-19 3:30PM EDT2022-08-192.101.552.30+2.10--2074.51%
IRBT220916C000650002022-05-20 2:35PM EDT2022-09-161.901.852.65-0.45-19.15%21469.04%
IRBT221216C000650002022-04-25 10:01AM EDT2022-12-165.002.904.700.00--264.88%
IRBT230120C000650002022-05-13 10:54AM EDT2023-01-204.503.404.800.00-216362.23%
IRBT240119C000650002022-05-13 9:36AM EDT2024-01-198.507.409.500.00-112058.31%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IRBT220527P000650002022-05-17 12:55PM EDT2022-05-2717.3417.8021.300.00-1010210.74%
IRBT220617P000650002022-05-16 9:44AM EDT2022-06-1718.5018.7020.800.00-12,307106.54%
IRBT220715P000650002022-05-16 12:07AM EDT2022-07-1520.9518.6021.200.00--178.13%
IRBT220819P000650002022-05-16 12:07AM EDT2022-08-1918.7020.1021.400.00--574.46%
IRBT220916P000650002022-05-17 2:33PM EDT2022-09-1618.7019.9022.300.00-43469.31%
IRBT230120P000650002022-04-26 10:13AM EDT2023-01-2020.0021.6022.900.00-171857.25%
IRBT240119P000650002022-05-11 1:18PM EDT2024-01-1926.1623.6026.200.00-311153.78%