S&P 500   3,132.52 (-0.11%)
DOW   27,881.72 (-0.10%)
QQQ   203.90 (-0.08%)
AAPL   268.48 (+0.58%)
FB   200.87 (-0.23%)
MSFT   151.13 (-0.15%)
GOOGL   1,342.89 (+-0.01%)
AMZN   1,739.21 (-0.59%)
CGC   20.09 (-5.64%)
NVDA   213.98 (+0.85%)
MU   47.46 (+2.17%)
BABA   200.45 (+0.86%)
GE   11.01 (+0.18%)
TSLA   348.84 (+2.74%)
T   38.06 (+0.05%)
AMD   39.44 (+1.31%)
ACB   2.52 (-3.82%)
F   9.07 (+0.67%)
PRI   135.27 (-0.06%)
NFLX   293.12 (-3.10%)
BAC   33.53 (+0.06%)
GILD   67.08 (+0.22%)
DIS   146.10 (-0.08%)
S&P 500   3,132.52 (-0.11%)
DOW   27,881.72 (-0.10%)
QQQ   203.90 (-0.08%)
AAPL   268.48 (+0.58%)
FB   200.87 (-0.23%)
MSFT   151.13 (-0.15%)
GOOGL   1,342.89 (+-0.01%)
AMZN   1,739.21 (-0.59%)
CGC   20.09 (-5.64%)
NVDA   213.98 (+0.85%)
MU   47.46 (+2.17%)
BABA   200.45 (+0.86%)
GE   11.01 (+0.18%)
TSLA   348.84 (+2.74%)
T   38.06 (+0.05%)
AMD   39.44 (+1.31%)
ACB   2.52 (-3.82%)
F   9.07 (+0.67%)
PRI   135.27 (-0.06%)
NFLX   293.12 (-3.10%)
BAC   33.53 (+0.06%)
GILD   67.08 (+0.22%)
DIS   146.10 (-0.08%)
S&P 500   3,132.52 (-0.11%)
DOW   27,881.72 (-0.10%)
QQQ   203.90 (-0.08%)
AAPL   268.48 (+0.58%)
FB   200.87 (-0.23%)
MSFT   151.13 (-0.15%)
GOOGL   1,342.89 (+-0.01%)
AMZN   1,739.21 (-0.59%)
CGC   20.09 (-5.64%)
NVDA   213.98 (+0.85%)
MU   47.46 (+2.17%)
BABA   200.45 (+0.86%)
GE   11.01 (+0.18%)
TSLA   348.84 (+2.74%)
T   38.06 (+0.05%)
AMD   39.44 (+1.31%)
ACB   2.52 (-3.82%)
F   9.07 (+0.67%)
PRI   135.27 (-0.06%)
NFLX   293.12 (-3.10%)
BAC   33.53 (+0.06%)
GILD   67.08 (+0.22%)
DIS   146.10 (-0.08%)
S&P 500   3,132.52 (-0.11%)
DOW   27,881.72 (-0.10%)
QQQ   203.90 (-0.08%)
AAPL   268.48 (+0.58%)
FB   200.87 (-0.23%)
MSFT   151.13 (-0.15%)
GOOGL   1,342.89 (+-0.01%)
AMZN   1,739.21 (-0.59%)
CGC   20.09 (-5.64%)
NVDA   213.98 (+0.85%)
MU   47.46 (+2.17%)
BABA   200.45 (+0.86%)
GE   11.01 (+0.18%)
TSLA   348.84 (+2.74%)
T   38.06 (+0.05%)
AMD   39.44 (+1.31%)
ACB   2.52 (-3.82%)
F   9.07 (+0.67%)
PRI   135.27 (-0.06%)
NFLX   293.12 (-3.10%)
BAC   33.53 (+0.06%)
GILD   67.08 (+0.22%)
DIS   146.10 (-0.08%)
Log in

Interactive Brokers Group Options Chain and Prices (IEX:IBKR)

$46.46
+0.19 (+0.41 %)
(As of 12/10/2019 04:00 PM ET)
Today's Range
$46.14
Now: $46.46
$46.93
50-Day Range
$45.00
MA: $47.08
$49.41
52-Week Range
$47.13
Now: $46.46
$80.32
Volume315,650 shs
Average Volume776,800 shs
Market CapitalizationN/A
P/E RatioN/A
Dividend YieldN/A
BetaN/A

Options Chain

Interactive Brokers Group (IEX:IBKR) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
12/20/2019$80.00$0.025Call001.30446 (+0.052139)0.008027
12/20/2019$75.00$0.025Call051.18249 (+0.047607)0.009449
12/20/2019$70.00$0.025Call041.02444 (+0.03887)0.009876
12/20/2019$65.00$0.025Call0500.863769 (+0.021581)0.011442
12/20/2019$60.00$0.025Call01460.684749 (+0.022669)0.013992
12/20/2019$55.00$0.025Call01,9180.48135 (+0.012791)0.019004
12/20/2019$50.00$0.125Call21,357 (-14)0.341167 (-0.014591)0.102498
12/20/2019$45.00$1.875Call20255 (-1)0.319966 (-0.007416)0.737071
12/20/2019$40.00$6.450Call01001
12/20/2019$35.00$11.400Call0101
12/20/2019$30.00$17.250Call002.22598 (+0.613312)0.914979
12/20/2019$80.00$33.650Put001.61285 (+0.32223)-0.973094
12/20/2019$75.00$28.650Put001.45495-0.970858
12/20/2019$70.00$23.600Put001.18251-0.97907
12/20/2019$65.00$18.650Put001.10543 (+0.247307)-0.963543
12/20/2019$60.00$13.650Put0370.881168-0.956019
12/20/2019$55.00$8.600Put13010.573146 (+0.093954)-0.961466
12/20/2019$50.00$3.700Put01830.371625 (+0.065017)-0.879019
12/20/2019$45.00$0.425Put1685 (+5)0.326312 (+0.007204)-0.266903
12/20/2019$40.00$0.050Put33130.505237 (+0.034146)-0.031111
12/20/2019$35.00$0.025Put22210.789089 (+0.045989)-0.011117
12/20/2019$30.00$0.025Put01,2881.15993 (+0.064688)-0.007826
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 12/10/2019 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel