$202.16
-2.82-1.38%
À la fermeture: -
$201.00
-1.16-0.57%
Après les heures de négociation: Jun 13, 7:54 PM EDT
Comments
Loading...
Interactive Brokers Group (NASDAQ:IBKR) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Interactive Brokers Group à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour Interactive Brokers Group..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid130
Ask133.7
volume0
Intrest0
Strike
70
70
Last Price0.05Apr 25, 2025
Change
00%
Bid-
Ask2.1
volume0
Intrest233
Last Price-
Change
-
Bid125
Ask128.7
volume0
Intrest0
Strike
75
75
Last Price0.05Apr 25, 2025
Change
00%
Bid-
Ask2.1
volume0
Intrest129
Last Price-
Change
-
Bid120
Ask123.8
volume0
Intrest0
Strike
80
80
Last Price0.1Apr 29, 2025
Change
00%
Bid-
Ask2.1
volume0
Intrest48
Last Price-
Change
-
Bid115
Ask118.8
volume0
Intrest0
Strike
85
85
Last Price1.76Apr 08, 2025
Change
00%
Bid-
Ask2.1
volume0
Intrest41
Last Price79.8Apr 10, 2025
Change
00%
Bid110
Ask113.8
volume0
Intrest1
Strike
90
90
Last Price0.09Jun 13, 2025
Change
2.5496.58%
Bid-
Ask0.45
volume5
Intrest82
Last Price140.3Feb 14, 2025
Change
00%
Bid105.3
Ask108.8
volume0
Intrest0
Strike
95
95
Last Price0.04May 19, 2025
Change
00%
Bid-
Ask2.1
volume0
Intrest104
Last Price109.1May 29, 2025
Change
00%
Bid100.1
Ask103.8
volume0
Intrest6
Strike
100
100
Last Price0.01Jun 05, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest116
Last Price-
Change
-
Bid95.1
Ask98.8
volume0
Intrest0
Strike
105
105
Last Price0.05Jun 04, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest32
Last Price94.64Jun 10, 2025
Change
00%
Bid90.1
Ask93.8
volume0
Intrest5
Strike
110
110
Last Price0.1May 12, 2025
Change
00%
Bid-
Ask2.1
volume0
Intrest89
Last Price90.18Jun 02, 2025
Change
00%
Bid85.2
Ask88.8
volume0
Intrest3
Strike
115
115
Last Price0.1May 20, 2025
Change
00%
Bid-
Ask2.1
volume0
Intrest40
Last Price84.17Jun 09, 2025
Change
00%
Bid80.1
Ask83.8
volume0
Intrest36
Strike
120
120
Last Price0.05Jun 06, 2025
Change
00%
Bid-
Ask2.1
volume0
Intrest257
Last Price77.98Jun 10, 2025
Change
00%
Bid75.1
Ask78.7
volume0
Intrest27
Strike
125
125
Last Price0.01May 28, 2025
Change
00%
Bid-
Ask2.1
volume0
Intrest841
Last Price29Apr 16, 2025
Change
00%
Bid70.1
Ask73.8
volume0
Intrest23
Strike
130
130
Last Price0.08May 28, 2025
Change
00%
Bid-
Ask2.1
volume0
Intrest323
Last Price69.03Jun 13, 2025
Change
31.3383.1%
Bid65.1
Ask68.9
volume3
Intrest35
Strike
135
135
Last Price0.05May 29, 2025
Change
00%
Bid-
Ask2.1
volume0
Intrest247
Last Price64.49Jun 10, 2025
Change
00%
Bid60.4
Ask64.2
volume0
Intrest64
Strike
140
140
Last Price0.05May 30, 2025
Change
00%
Bid-
Ask2
volume0
Intrest165
Last Price58.35Jun 13, 2025
Change
5.558.69%
Bid55.1
Ask58.6
volume4
Intrest55
Strike
145
145
Last Price1.3May 29, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest325
Last Price58.3Jun 03, 2025
Change
00%
Bid50.1
Ask53.9
volume0
Intrest83
Strike
150
150
Last Price0.05Jun 11, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest403
Last Price46.3Jun 13, 2025
Change
10.0417.82%
Bid45.1
Ask48.8
volume1
Intrest83
Strike
155
155
Last Price0.01Jun 11, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest299
Last Price42.1Jun 09, 2025
Change
00%
Bid40.1
Ask43.8
volume0
Intrest118
Strike
160
160
Last Price0.01Jun 11, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest464
Last Price38.27Jun 12, 2025
Change
00%
Bid35
Ask38.9
volume0
Intrest252
Strike
165
165
Last Price0.05Jun 11, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest445
Last Price34.69Jun 13, 2025
Change
0.591.73%
Bid31.3
Ask33
volume1
Intrest317
Strike
170
170
Last Price0.05Jun 11, 2025
Change
00%
Bid0.05
Ask0.35
volume0
Intrest458
Last Price30.2Jun 12, 2025
Change
00%
Bid25.1
Ask29
volume0
Intrest433
Strike
175
175
Last Price0.1Jun 11, 2025
Change
00%
Bid-
Ask1.4
volume0
Intrest463
Last Price21.75Jun 13, 2025
Change
3.3513.35%
Bid21.8
Ask22.8
volume6
Intrest250
Strike
180
180
Last Price0.25Jun 13, 2025
Change
0.014.17%
Bid0.2
Ask0.3
volume13
Intrest610
Last Price18.68Jun 13, 2025
Change
1.527.52%
Bid16.9
Ask19.4
volume21
Intrest529
Strike
185
185
Last Price0.42Jun 13, 2025
Change
0.1450%
Bid0.25
Ask0.5
volume7
Intrest466
Last Price12.9Jun 13, 2025
Change
2.5716.61%
Bid12.1
Ask13.5
volume30
Intrest405
Strike
190
190
Last Price0.81Jun 13, 2025
Change
0.3162%
Bid0.4
Ask1.05
volume33
Intrest430
Last Price8.5Jun 13, 2025
Change
2.824.78%
Bid8.2
Ask9.2
volume6
Intrest483
Strike
195
195
Last Price1.7Jun 13, 2025
Change
0.6561.9%
Bid1
Ask1.85
volume47
Intrest642
Last Price5.05Jun 13, 2025
Change
1.927.34%
Bid4.4
Ask6.5
volume44
Intrest673
Strike
200
200
Last Price3.15Jun 13, 2025
Change
1.0550%
Bid2.95
Ask3.5
volume36
Intrest635
Last Price2.67Jun 13, 2025
Change
1.5336.43%
Bid2.45
Ask3
volume21
Intrest363
Strike
205
205
Last Price4.05Jun 13, 2025
Change
0.153.85%
Bid5.3
Ask6
volume12
Intrest1301
Last Price1.15Jun 13, 2025
Change
0.943.9%
Bid1.05
Ask1.35
volume34
Intrest1180
Strike
210
210
Last Price9.9Jun 13, 2025
Change
3.350%
Bid8.6
Ask11.2
volume2
Intrest933
Last Price0.41Jun 13, 2025
Change
0.4853.93%
Bid0.35
Ask0.5
volume37
Intrest346
Strike
215
215
Last Price12.81Jun 13, 2025
Change
1.3111.39%
Bid11.7
Ask15.3
volume2
Intrest63
Last Price0.2Jun 13, 2025
Change
0.1237.5%
Bid-
Ask0.2
volume98
Intrest1241
Strike
220
220
Last Price18.14Jun 13, 2025
Change
1.16.46%
Bid16.7
Ask20.1
volume1
Intrest55
Last Price0.1Jun 13, 2025
Change
0.0844.44%
Bid-
Ask0.1
volume22
Intrest378
Strike
225
225
Last Price23.02Jun 13, 2025
Change
7.9953.16%
Bid21.3
Ask25
volume1
Intrest1
Last Price0.05Jun 13, 2025
Change
0.0550%
Bid0.05
Ask0.1
volume54
Intrest2366
Strike
230
230
Last Price21May 29, 2025
Change
00%
Bid26.2
Ask30.2
volume0
Intrest1
Last Price0.1Jun 13, 2025
Change
0.0225%
Bid-
Ask0.1
volume2
Intrest198
Strike
235
235
Last Price-
Change
-
Bid31.3
Ask35
volume0
Intrest0
Last Price0.05Jun 11, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1341
Strike
240
240
Last Price33.8Jun 02, 2025
Change
00%
Bid36.3
Ask39.9
volume0
Intrest0
Last Price0.05Jun 09, 2025
Change
00%
Bid-
Ask2.1
volume0
Intrest11
Strike
245
245
Last Price-
Change
-
Bid41.4
Ask45
volume0
Intrest0
Last Price0.05Jun 09, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest467
Strike
250
250
Last Price88.54Mar 13, 2025
Change
00%
Bid46.3
Ask50
volume0
Intrest0
Last Price0.05Jun 09, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2586
Strike
260
260
Last Price-
Change
-
Bid56.3
Ask60
volume0
Intrest0
Last Price0.1Jun 06, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest269
Strike
270
270
Last Price-
Change
-
Bid66.3
Ask69.9
volume0
Intrest0
Last Price0.05Jun 04, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest579
Strike
280
280
Last Price57.3Feb 03, 2025
Change
00%
Bid76.3
Ask80
volume0
Intrest0
Last Price0.2May 16, 2025
Change
00%
Bid-
Ask2.1
volume0
Intrest62
Strike
290
290
Last Price-
Change
-
Bid86.3
Ask90
volume0
Intrest0
Last Price0.15Mar 25, 2025
Change
00%
Bid-
Ask2.1
volume0
Intrest168
Strike
300
300
Last Price155.7Apr 08, 2025
Change
00%
Bid96.3
Ask100
volume0
Intrest0
Last Price1.19Feb 24, 2025
Change
00%
Bid-
Ask2.1
volume0
Intrest1
Strike
310
310
Last Price-
Change
-
Bid106.3
Ask110
volume0
Intrest0
Last Price1.3Jun 06, 2025
Change
00%
Bid-
Ask2.1
volume0
Intrest2
Strike
320
320
Last Price115Jun 10, 2025
Change
00%
Bid116.3
Ask120
volume0
Intrest0
Last Price0.3Jun 06, 2025
Change
00%
Bid-
Ask2.1
volume0
Intrest2
Strike
330
330
Last Price-
Change
-
Bid126.3
Ask130
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid136.3
Ask140
volume0
Intrest0