Log in
NASDAQ:IAC

IAC/InterActiveCorp Options Chain and Prices

$142.48
+0.79 (+0.56 %)
(As of 11/27/2020 12:00 AM ET)
Add
Compare
Today's Range
$140.53
Now: $142.48
$144.20
50-Day Range
$120.67
MA: $130.08
$141.69
52-Week Range
$100.22
Now: $142.48
$145.00
Volume224,188 shs
Average Volume1.08 million shs
Market Capitalization$12.16 billion
P/E RatioN/A
Dividend YieldN/A
BetaN/A

Options Chain

IAC/InterActiveCorp (NASDAQ:IAC) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
12/18/2020$200.00$0.050Call00018
(+0)
0.55388
(-0.014341)
0.0079960
12/18/2020$195.00$0.000Call00022
(+0)
0.00
12/18/2020$190.00$0.000Call00014
(+0)
0.00
12/18/2020$185.00$0.000Call0005
(+0)
0.00
12/18/2020$180.00$0.000Call00014
(+0)
0.00
12/18/2020$175.00$0.250Call0003
(+0)
0.4682620.0411870
12/18/2020$170.00$0.350Call00019
(+0)
0.4385250.0548830
12/18/2020$165.00$0.425Call00069
(+0)
0.40127
(-0.036224)
0.0719880
12/18/2020$160.00$0.775Call000117
(+0)
0.391016
(-0.023734)
0.1173040
12/18/2020$155.00$0.000Call110144
(+0)
0.379099
(-0.020116)
0.01
12/18/2020$150.00$2.425Call000371
(+187)
0.385656
(-0.040704)
0.2946710
12/18/2020$145.00$4.100Call00043
(+0)
0.390071
(-0.04043)
0.4260850
12/18/2020$140.00$6.700Call5412382
(+65)
0.412259
(-0.010036)
0.5667812
12/18/2020$135.00$9.600Call11090
(+0)
0.406572
(-0.040983)
0.700361
12/18/2020$130.00$13.500Call000776
(+0)
0.433873
(-0.016676)
0.8010930
12/18/2020$125.00$17.550Call000268
(+0)
0.427469
(-0.019418)
0.8891620
12/18/2020$120.00$21.750Call00050
(+0)
0.305725
(-0.209179)
0.9862380
12/18/2020$115.00$26.450Call00011
(+0)
0
12/18/2020$110.00$32.050Call0000
(+0)
0.598409
(-0.048341)
0.9608610
12/18/2020$105.00$36.900Call0006
(+0)
0.624624
(-0.024027)
0.9767050
12/18/2020$100.00$41.650Call00052
(+0)
0
12/18/2020$95.00$46.600Call0000
(+0)
0
12/18/2020$90.00$51.600Call0000
(+0)
0
12/18/2020$85.00$56.600Call0000
(+0)
0
12/18/2020$80.00$61.600Call0000
(+0)
0
12/18/2020$75.00$66.600Call0001
(+0)
0
12/18/2020$70.00$71.600Call0002
(+0)
0
12/18/2020$65.00$76.600Call0000
(+0)
0
12/18/2020$60.00$81.600Call0000
(+0)
0
12/18/2020$200.00$58.500Put0000
(+0)
0.665802-0.977330
12/18/2020$195.00$53.450Put0000
(+0)
0.600775-0.9811020
12/18/2020$190.00$48.500Put0000
(+0)
0.582546-0.9745690
12/18/2020$185.00$43.550Put0000
(+0)
0.563015-0.967770
12/18/2020$180.00$38.500Put0000
(+0)
0.494922-0.9706220
12/18/2020$175.00$33.350Put0000
(+0)
0.360859-0.9900580
12/18/2020$170.00$28.400Put0000
(+0)
0.351484-0.9795650
12/18/2020$165.00$23.600Put0000
(+0)
0.368671
(+0.026682)
-0.9460860
12/18/2020$160.00$19.500Put00020
(+0)
0.450339
(+0.070069)
-0.8493940
12/18/2020$155.00$14.450Put0001
(+0)
0.360679
(+0.034488)
-0.828720
12/18/2020$150.00$10.800Put1103
(+0)
0.38877
(-0.008297)
-0.7033561
12/18/2020$145.00$7.600Put00040
(+20)
0.40127
(-0.00693)
-0.5707360
12/18/2020$140.00$5.000Put25151039
(+9)
0.409525
(+0.006672)
-0.4332423
12/18/2020$135.00$2.875Put000280
(+0)
0.402298
(+0.001789)
-0.2981610
12/18/2020$130.00$1.475Put22111918
(+10)
0.398196
(-0.022235)
-0.1807767
12/18/2020$125.00$0.950Put0001220
(+0)
0.445071
(+0.042413)
-0.1165130
12/18/2020$120.00$0.450Put110118
(+0)
0.454056
(-0.027694)
-0.0613631
12/18/2020$115.00$0.375Put404170
(+0)
0.516333
(+0.006884)
-0.046081
12/18/2020$110.00$0.250Put000165
(-1)
0.565552
(+0.053368)
-0.0299290
12/18/2020$105.00$0.000Put000191
(+0)
0.00
12/18/2020$100.00$0.125Put000695
(+0)
0.662831
(+0.042128)
-0.0137880
12/18/2020$95.00$0.000Put00091
(+0)
0.00
12/18/2020$90.00$0.000Put00031
(+0)
0.00
12/18/2020$85.00$0.000Put0003
(+0)
0.00
12/18/2020$80.00$0.000Put0000
(+0)
0.00
12/18/2020$75.00$0.000Put0001
(+0)
0.00
12/18/2020$70.00$0.000Put0000
(+0)
0.00
12/18/2020$65.00$0.000Put0001
(+0)
0.00
12/18/2020$60.00$0.000Put0000
(+0)
0.00
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 11/28/2020 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.