NASDAQ:IACIAC/InterActiveCorp Options Chain and Prices Adding Choose a watchlist: Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat Daily Premium to add more stocks to your watchlist. Adding IAC/InterActiveCorp Please log in to your account or sign up in order to add this asset to your watchlist. Log In and Add $182.45 +13.26 (+7.84 %) (As of 04/6/2020 04:00 PM ET) Add Compare Share Today's Range$174.15Now: $182.45▼$183.7350-Day Range$130.75MA: $192.43▼$237.9552-Week Range$124.60Now: $182.45▼$278.85Volume1.13 million shsAverage Volume1.15 million shsMarket Capitalization$15.46 billionP/E Ratio40.54Dividend YieldN/ABeta1.03 ProfileAnalyst RatingsAdvanced ChartDividendEarningsFinancialsInsider TradesInstitutional OwnershipHeadlinesOptions ChainSEC FilingsSocial Media Options Chain IAC/InterActiveCorp (NASDAQ:IAC) Options Chain Options Date: 12/17/2021 1/15/2021 10/16/2020 7/17/2020 5/15/2020 4/17/2020 Options Type: Put and Call Options Put Options Call Options Moneyness: All In The Money Out of The Money ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta4/17/2020$360.00$0.000Call05104/17/2020$350.00$0.000Call0104/17/2020$340.00$0.000Call017004/17/2020$330.00$0.000Call09904/17/2020$320.00$0.000Call0004/17/2020$310.00$0.000Call08004/17/2020$300.00$0.000Call011804/17/2020$290.00$0.000Call02504/17/2020$280.00$0.000Call010804/17/2020$270.00$0.000Call060104/17/2020$260.00$0.000Call21080.72232304/17/2020$250.00$0.000Call02,434 (-1)04/17/2020$240.00$0.000Call033204/17/2020$230.00$0.000Call015004/17/2020$220.00$0.000Call01,27904/17/2020$210.00$0.000Call02,01804/17/2020$200.00$0.000Call088604/17/2020$195.00$0.000Call05204/17/2020$190.00$0.000Call1260 (-37)0.614819 (-0.124178)04/17/2020$185.00$0.000Call012304/17/2020$180.00$4.500Call05350.651403 (-0.151306)0.3366484/17/2020$175.00$7.150Call11710.728122 (-0.110612)0.4343074/17/2020$170.00$8.850Call065 (-3)0.698527 (-0.169712)0.513384/17/2020$165.00$11.750Call042 (+10)0.728921 (-0.137249)0.5975814/17/2020$160.00$15.200Call0720.773515 (-0.15852)0.6716424/17/2020$155.00$18.250Call01210.752756 (-0.158216)0.7479154/17/2020$150.00$22.250Call0110.788433 (-0.181513)0.804254/17/2020$145.00$26.750Call0900.859046 (-0.148064)0.8416424/17/2020$140.00$30.750Call01000.839017 (-0.220543)0.8915324/17/2020$135.00$35.250Call01100.859728 (-0.250232)0.9229174/17/2020$130.00$40.350Call0230.992084 (-0.168396)0.9269294/17/2020$125.00$44.900Call000.9882 (-0.20727)0.9516334/17/2020$120.00$50.000Call001.128 (-0.189528)0.9520954/17/2020$115.00$54.750Call001.15278 (-0.234477)0.965854/17/2020$110.00$59.850Call001.30516 (-0.184944)0.9650224/17/2020$105.00$64.500Call001.24583 (-0.330499)0.9811114/17/2020$100.00$69.500Call001.35748 (-0.060987)0.9826094/17/2020$95.00$74.500Call001.47438 (-0.186431)0.983954/17/2020$90.00$79.500Call001.60285 (-0.19833)0.9849124/17/2020$85.00$84.650Call001.84005 (-0.096323)0.9817094/17/2020$80.00$89.500Call001.86986 (-0.230969)0.9870734/17/2020$75.00$94.500Call002.01805 (-0.247716)0.9879654/17/2020$70.00$99.000Call004/17/2020$65.00$104.000Call004/17/2020$360.00$191.000Put001.60262-0.9888214/17/2020$350.00$181.000Put001.55196-0.9885224/17/2020$340.00$171.000Put001.50093-0.9881374/17/2020$330.00$161.300Put001.63797-0.9742284/17/2020$320.00$151.000Put001.39069-0.9874394/17/2020$310.00$141.000Put001.33387-0.9869774/17/2020$300.00$131.000Put001.27633-0.9863964/17/2020$290.00$121.000Put001.21578-0.9858024/17/2020$280.00$111.000Put001.15226-0.9851724/17/2020$270.00$101.000Put001.0884-0.9843274/17/2020$260.00$91.000Put001.00997-0.9833734/17/2020$250.00$81.000Put02,1030.928007-0.9821934/17/2020$240.00$71.000Put09300.84227-0.9807864/17/2020$230.00$61.000Put02240.753461-0.9788744/17/2020$220.00$51.000Put12860.660303-0.9764014/17/2020$210.00$41.000Put01,7990.563279 (+0.061521)-0.9728324/17/2020$200.00$31.500Put01,3310.594056 (-0.058263)-0.919744/17/2020$195.00$26.800Put19600.569837 (-0.104357)-0.888454/17/2020$190.00$22.550Put0370.592008 (-0.122076)-0.8279894/17/2020$185.00$18.800Put01,5100.634781 (-0.13956)-0.7475114/17/2020$180.00$15.250Put05960.642703 (-0.129306)-0.6656624/17/2020$175.00$12.550Put0930.692508 (-0.086533)-0.5718874/17/2020$170.00$10.000Put05790.726372 (-0.090693)-0.4849774/17/2020$165.00$7.200Put0369 (-1)0.695219 (-0.109542)-0.4003814/17/2020$160.00$6.150Put01750.791448 (-0.112177)-0.3291644/17/2020$155.00$5.100Put41120.843129 (-0.086413)-0.2700974/17/2020$150.00$0.000Put03304/17/2020$145.00$0.000Put023804/17/2020$140.00$0.000Put20290.80715304/17/2020$135.00$0.000Put01,111 (+6)04/17/2020$130.00$0.000Put02,26004/17/2020$125.00$0.000Put01504/17/2020$120.00$0.000Put06804/17/2020$115.00$0.000Put0004/17/2020$110.00$0.000Put04 (+3)04/17/2020$105.00$0.000Put02404/17/2020$100.00$0.000Put02804/17/2020$95.00$0.000Put0004/17/2020$90.00$0.000Put010104/17/2020$85.00$0.000Put0004/17/2020$80.00$0.000Put03904/17/2020$75.00$0.000Put0004/17/2020$70.00$0.125Put04011.93131 (+0.061381)-0.0053014/17/2020$65.00$0.075Put02301.96881 (+0.061381)-0.003262End-of-day options data provided by Trade Alert and Intrinio. This page was last updated on 4/6/2020 by MarketBeat.com StaffFeatured Article: Trading based on a resistance level
