S&P 500   2,663.68 (+7.03%)
DOW   22,679.99 (+7.73%)
QQQ   196.48 (+7.15%)
AAPL   262.47 (+8.72%)
FB   165.55 (+7.37%)
MSFT   165.33 (+7.48%)
GOOGL   1,183.19 (+8.28%)
AMZN   1,997.59 (+4.77%)
CGC   14.34 (+8.23%)
NVDA   268.40 (+10.04%)
BABA   196.45 (+4.99%)
MU   46.37 (+12.49%)
GE   7.23 (+7.43%)
TSLA   516.24 (+7.55%)
AMD   47.52 (+11.58%)
T   29.44 (+7.21%)
ACB   0.80 (-1.24%)
F   4.53 (+6.84%)
NFLX   379.96 (+5.03%)
BAC   21.39 (+6.79%)
GILD   77.73 (-0.61%)
DIS   99.58 (+6.07%)
PRI   87.09 (+7.93%)
S&P 500   2,663.68 (+7.03%)
DOW   22,679.99 (+7.73%)
QQQ   196.48 (+7.15%)
AAPL   262.47 (+8.72%)
FB   165.55 (+7.37%)
MSFT   165.33 (+7.48%)
GOOGL   1,183.19 (+8.28%)
AMZN   1,997.59 (+4.77%)
CGC   14.34 (+8.23%)
NVDA   268.40 (+10.04%)
BABA   196.45 (+4.99%)
MU   46.37 (+12.49%)
GE   7.23 (+7.43%)
TSLA   516.24 (+7.55%)
AMD   47.52 (+11.58%)
T   29.44 (+7.21%)
ACB   0.80 (-1.24%)
F   4.53 (+6.84%)
NFLX   379.96 (+5.03%)
BAC   21.39 (+6.79%)
GILD   77.73 (-0.61%)
DIS   99.58 (+6.07%)
PRI   87.09 (+7.93%)
S&P 500   2,663.68 (+7.03%)
DOW   22,679.99 (+7.73%)
QQQ   196.48 (+7.15%)
AAPL   262.47 (+8.72%)
FB   165.55 (+7.37%)
MSFT   165.33 (+7.48%)
GOOGL   1,183.19 (+8.28%)
AMZN   1,997.59 (+4.77%)
CGC   14.34 (+8.23%)
NVDA   268.40 (+10.04%)
BABA   196.45 (+4.99%)
MU   46.37 (+12.49%)
GE   7.23 (+7.43%)
TSLA   516.24 (+7.55%)
AMD   47.52 (+11.58%)
T   29.44 (+7.21%)
ACB   0.80 (-1.24%)
F   4.53 (+6.84%)
NFLX   379.96 (+5.03%)
BAC   21.39 (+6.79%)
GILD   77.73 (-0.61%)
DIS   99.58 (+6.07%)
PRI   87.09 (+7.93%)
S&P 500   2,663.68 (+7.03%)
DOW   22,679.99 (+7.73%)
QQQ   196.48 (+7.15%)
AAPL   262.47 (+8.72%)
FB   165.55 (+7.37%)
MSFT   165.33 (+7.48%)
GOOGL   1,183.19 (+8.28%)
AMZN   1,997.59 (+4.77%)
CGC   14.34 (+8.23%)
NVDA   268.40 (+10.04%)
BABA   196.45 (+4.99%)
MU   46.37 (+12.49%)
GE   7.23 (+7.43%)
TSLA   516.24 (+7.55%)
AMD   47.52 (+11.58%)
T   29.44 (+7.21%)
ACB   0.80 (-1.24%)
F   4.53 (+6.84%)
NFLX   379.96 (+5.03%)
BAC   21.39 (+6.79%)
GILD   77.73 (-0.61%)
DIS   99.58 (+6.07%)
PRI   87.09 (+7.93%)
Log in

NASDAQ:IACIAC/InterActiveCorp Options Chain and Prices

$182.45
+13.26 (+7.84 %)
(As of 04/6/2020 04:00 PM ET)
Add
Compare
Today's Range
$174.15
Now: $182.45
$183.73
50-Day Range
$130.75
MA: $192.43
$237.95
52-Week Range
$124.60
Now: $182.45
$278.85
Volume1.13 million shs
Average Volume1.15 million shs
Market Capitalization$15.46 billion
P/E Ratio40.54
Dividend YieldN/A
Beta1.03

Options Chain

IAC/InterActiveCorp (NASDAQ:IAC) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
4/17/2020$360.00$0.000Call0510
4/17/2020$350.00$0.000Call010
4/17/2020$340.00$0.000Call01700
4/17/2020$330.00$0.000Call0990
4/17/2020$320.00$0.000Call000
4/17/2020$310.00$0.000Call0800
4/17/2020$300.00$0.000Call01180
4/17/2020$290.00$0.000Call0250
4/17/2020$280.00$0.000Call01080
4/17/2020$270.00$0.000Call06010
4/17/2020$260.00$0.000Call21080.7223230
4/17/2020$250.00$0.000Call02,434 (-1)0
4/17/2020$240.00$0.000Call03320
4/17/2020$230.00$0.000Call01500
4/17/2020$220.00$0.000Call01,2790
4/17/2020$210.00$0.000Call02,0180
4/17/2020$200.00$0.000Call08860
4/17/2020$195.00$0.000Call0520
4/17/2020$190.00$0.000Call1260 (-37)0.614819 (-0.124178)0
4/17/2020$185.00$0.000Call01230
4/17/2020$180.00$4.500Call05350.651403 (-0.151306)0.336648
4/17/2020$175.00$7.150Call11710.728122 (-0.110612)0.434307
4/17/2020$170.00$8.850Call065 (-3)0.698527 (-0.169712)0.51338
4/17/2020$165.00$11.750Call042 (+10)0.728921 (-0.137249)0.597581
4/17/2020$160.00$15.200Call0720.773515 (-0.15852)0.671642
4/17/2020$155.00$18.250Call01210.752756 (-0.158216)0.747915
4/17/2020$150.00$22.250Call0110.788433 (-0.181513)0.80425
4/17/2020$145.00$26.750Call0900.859046 (-0.148064)0.841642
4/17/2020$140.00$30.750Call01000.839017 (-0.220543)0.891532
4/17/2020$135.00$35.250Call01100.859728 (-0.250232)0.922917
4/17/2020$130.00$40.350Call0230.992084 (-0.168396)0.926929
4/17/2020$125.00$44.900Call000.9882 (-0.20727)0.951633
4/17/2020$120.00$50.000Call001.128 (-0.189528)0.952095
4/17/2020$115.00$54.750Call001.15278 (-0.234477)0.96585
4/17/2020$110.00$59.850Call001.30516 (-0.184944)0.965022
4/17/2020$105.00$64.500Call001.24583 (-0.330499)0.981111
4/17/2020$100.00$69.500Call001.35748 (-0.060987)0.982609
4/17/2020$95.00$74.500Call001.47438 (-0.186431)0.98395
4/17/2020$90.00$79.500Call001.60285 (-0.19833)0.984912
4/17/2020$85.00$84.650Call001.84005 (-0.096323)0.981709
4/17/2020$80.00$89.500Call001.86986 (-0.230969)0.987073
4/17/2020$75.00$94.500Call002.01805 (-0.247716)0.987965
4/17/2020$70.00$99.000Call00
4/17/2020$65.00$104.000Call00
4/17/2020$360.00$191.000Put001.60262-0.988821
4/17/2020$350.00$181.000Put001.55196-0.988522
4/17/2020$340.00$171.000Put001.50093-0.988137
4/17/2020$330.00$161.300Put001.63797-0.974228
4/17/2020$320.00$151.000Put001.39069-0.987439
4/17/2020$310.00$141.000Put001.33387-0.986977
4/17/2020$300.00$131.000Put001.27633-0.986396
4/17/2020$290.00$121.000Put001.21578-0.985802
4/17/2020$280.00$111.000Put001.15226-0.985172
4/17/2020$270.00$101.000Put001.0884-0.984327
4/17/2020$260.00$91.000Put001.00997-0.983373
4/17/2020$250.00$81.000Put02,1030.928007-0.982193
4/17/2020$240.00$71.000Put09300.84227-0.980786
4/17/2020$230.00$61.000Put02240.753461-0.978874
4/17/2020$220.00$51.000Put12860.660303-0.976401
4/17/2020$210.00$41.000Put01,7990.563279 (+0.061521)-0.972832
4/17/2020$200.00$31.500Put01,3310.594056 (-0.058263)-0.91974
4/17/2020$195.00$26.800Put19600.569837 (-0.104357)-0.88845
4/17/2020$190.00$22.550Put0370.592008 (-0.122076)-0.827989
4/17/2020$185.00$18.800Put01,5100.634781 (-0.13956)-0.747511
4/17/2020$180.00$15.250Put05960.642703 (-0.129306)-0.665662
4/17/2020$175.00$12.550Put0930.692508 (-0.086533)-0.571887
4/17/2020$170.00$10.000Put05790.726372 (-0.090693)-0.484977
4/17/2020$165.00$7.200Put0369 (-1)0.695219 (-0.109542)-0.400381
4/17/2020$160.00$6.150Put01750.791448 (-0.112177)-0.329164
4/17/2020$155.00$5.100Put41120.843129 (-0.086413)-0.270097
4/17/2020$150.00$0.000Put0330
4/17/2020$145.00$0.000Put02380
4/17/2020$140.00$0.000Put20290.8071530
4/17/2020$135.00$0.000Put01,111 (+6)0
4/17/2020$130.00$0.000Put02,2600
4/17/2020$125.00$0.000Put0150
4/17/2020$120.00$0.000Put0680
4/17/2020$115.00$0.000Put000
4/17/2020$110.00$0.000Put04 (+3)0
4/17/2020$105.00$0.000Put0240
4/17/2020$100.00$0.000Put0280
4/17/2020$95.00$0.000Put000
4/17/2020$90.00$0.000Put01010
4/17/2020$85.00$0.000Put000
4/17/2020$80.00$0.000Put0390
4/17/2020$75.00$0.000Put000
4/17/2020$70.00$0.125Put04011.93131 (+0.061381)-0.005301
4/17/2020$65.00$0.075Put02301.96881 (+0.061381)-0.003262
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 4/6/2020 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