NasdaqGS - Delayed Quote USD
IAC Inc. (IAC)
35.75
-0.80
(-2.19%)
At close: June 13 at 4:00:01 PM EDT
35.75
0.00
(0.00%)
After hours: June 13 at 4:20:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IAC250620C00030000 | 4/29/2025 1:34 PM | 30 | 6.40 | 6.10 | 8.60 | 0.00 | 0.00% | - | 1 | 227.54% |
| IAC250620C00032500 | 5/16/2025 3:18 PM | 32.5 | 5.90 | 2.45 | 4.30 | 0.00 | 0.00% | 1 | 2 | 58.59% |
| IAC250620C00035000 | 6/6/2025 10:38 AM | 35 | 1.90 | 0.00 | 1.35 | 0.00 | 0.00% | 15 | 320 | 51.27% |
| IAC250620C00037500 | 6/12/2025 1:08 PM | 37.5 | 0.43 | 0.00 | 0.60 | 0.00 | 0.00% | 2 | 304 | 68.95% |
| IAC250620C00040000 | 6/10/2025 1:02 PM | 40 | 0.10 | 0.00 | 0.95 | 0.00 | 0.00% | 1 | 313 | 97.46% |
| IAC250620C00042500 | 5/27/2025 2:42 PM | 42.5 | 0.15 | 0.00 | 1.75 | 0.00 | 0.00% | 1 | 25 | 159.08% |
| IAC250620C00045000 | 5/13/2025 11:44 AM | 45 | 0.30 | 0.00 | 0.25 | 0.00 | 0.00% | 153 | 3 | 110.55% |
| IAC250620C00047500 | 4/9/2025 1:21 PM | 47.5 | 0.30 | 0.00 | 1.15 | 0.00 | 0.00% | 7 | 1 | 187.70% |
| IAC250620C00050000 | 5/1/2025 10:58 AM | 50 | 0.25 | 0.00 | 0.15 | 0.00 | 0.00% | 32 | 1 | 135.55% |
| IAC250620C00052500 | 3/31/2025 10:38 AM | 52.5 | 1.10 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 77 | 50.00% |
| IAC250620C00055000 | 3/25/2025 11:46 AM | 55 | 1.35 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 308 | 50.00% |
| IAC250620C00057500 | 3/12/2025 11:35 AM | 57.5 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 930 | 50.00% |
| IAC250620C00060000 | 3/28/2025 2:10 PM | 60 | 0.29 | 0.00 | 0.00 | 0.00 | 0.00% | 164 | 435 | 50.00% |
| IAC250620C00062500 | 2/13/2025 9:34 AM | 62.5 | 0.50 | 0.00 | 0.55 | 0.00 | 0.00% | 10 | 19 | 255.08% |
| IAC250620C00065000 | 2/20/2025 9:32 AM | 65 | 0.35 | 0.10 | 0.40 | 0.00 | 0.00% | 5 | 17 | 263.67% |
| IAC250620C00070000 | 12/16/2024 12:10 AM | 70 | 2.45 | 0.00 | 2.40 | 0.00 | 0.00% | 2 | 3 | 407.81% |
| IAC250620C00075000 | 12/16/2024 12:10 AM | 75 | 0.95 | 0.00 | 2.45 | 0.00 | 0.00% | - | 1 | 436.91% |
| IAC250620C00080000 | 12/9/2024 9:49 AM | 80 | 0.33 | 0.00 | 0.25 | 0.00 | 0.00% | 353 | 359 | 296.88% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IAC250620P00020000 | 6/5/2025 11:26 AM | 20 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 9 | 13 | 196.88% |
| IAC250620P00022500 | 6/5/2025 9:46 AM | 22.5 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 5 | 10 | 160.94% |
| IAC250620P00025000 | 4/30/2025 10:14 AM | 25 | 0.30 | 0.00 | 0.10 | 0.00 | 0.00% | - | 1 | 141.41% |
| IAC250620P00027500 | 5/15/2025 10:16 AM | 27.5 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | - | 2 | 169.53% |
| IAC250620P00030000 | 5/6/2025 1:54 PM | 30 | 0.55 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 3 | 83.59% |
| IAC250620P00032500 | 6/13/2025 10:18 AM | 32.5 | 0.10 | 0.00 | 0.10 | 0.05 | 100.00% | 2 | 401 | 55.27% |
| IAC250620P00035000 | 6/13/2025 12:11 PM | 35 | 0.20 | 0.05 | 1.10 | 0.02 | 11.11% | 10 | 88 | 79.88% |
| IAC250620P00037500 | 6/12/2025 2:30 PM | 37.5 | 1.15 | 1.70 | 3.60 | 0.00 | 0.00% | 8 | 40 | 86.91% |
| IAC250620P00040000 | 5/23/2025 12:43 PM | 40 | 3.90 | 3.80 | 6.10 | 0.00 | 0.00% | 2 | 10 | 113.87% |
| IAC250620P00042500 | 3/31/2025 3:20 PM | 42.5 | 1.75 | 6.20 | 9.40 | 0.00 | 0.00% | 511 | 0 | 171.48% |
| IAC250620P00045000 | 3/10/2025 1:19 PM | 45 | 2.65 | 8.60 | 11.50 | 0.00 | 0.00% | 501 | 0 | 182.23% |
| IAC250620P00047500 | 3/19/2025 2:59 PM | 47.5 | 2.85 | 11.00 | 13.90 | 0.00 | 0.00% | 4 | 0 | 199.22% |
| IAC250620P00050000 | 3/26/2025 10:40 AM | 50 | 3.30 | 13.50 | 16.30 | 0.00 | 0.00% | 2 | 0 | 217.19% |
| IAC250620P00052500 | 3/17/2025 10:36 AM | 52.5 | 7.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 7 | 0.00% |
| IAC250620P00055000 | 3/28/2025 12:07 PM | 55 | 9.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 102 | 0.00% |
| IAC250620P00060000 | 12/16/2024 12:10 AM | 60 | 12.16 | 13.70 | 17.30 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| IAC250620P00065000 | 11/15/2024 11:56 AM | 65 | 18.70 | 21.10 | 22.30 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
ANGI Angi Inc.
15.44
-2.40%
MTCH Match Group, Inc.
30.20
-1.50%
ZG Zillow Group, Inc.
69.08
-2.21%
YELP Yelp Inc.
35.41
-1.14%
BZ Kanzhun Limited
17.65
-3.13%
MAX MediaAlpha, Inc.
10.89
-2.07%
CARS Cars.com Inc.
10.30
-3.20%
JOYY JOYY Inc.
49.02
-1.53%
WB Weibo Corporation
9.55
-1.44%
SCOR comScore, Inc.
4.9923
-3.99%