NasdaqGS - Nasdaq Real Time Price USD
IAC Inc. (IAC)
37.05
+0.35
+(0.95%)
At close: 4:00:00 PM EDT
37.04
-0.01
(-0.03%)
After hours: 4:08:40 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 | 98.83% |
| IAC250620C00032500 | 5/16/2025 3:18 PM | 32.5 | 5.90 | 4.10 | 6.70 | 0.00 | 0.00% | 1 | 2 | 103.71% |
| IAC250620C00035000 | 6/6/2025 10:38 AM | 35 | 1.90 | 2.15 | 2.55 | 0.00 | 0.00% | 15 | 320 | 50.98% |
| IAC250620C00037500 | 6/10/2025 12:17 PM | 37.5 | 0.70 | 0.10 | 0.85 | 0.44 | 169.23% | 3 | 351 | 41.07% |
| IAC250620C00040000 | 6/10/2025 1:02 PM | 40 | 0.10 | 0.00 | 0.25 | -0.03 | -23.08% | 1 | 314 | 44.43% |
| IAC250620C00042500 | 5/27/2025 2:42 PM | 42.5 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 25 | 25.00% |
| IAC250620C00045000 | 5/13/2025 11:44 AM | 45 | 0.30 | 0.00 | 0.30 | 0.00 | 0.00% | 153 | 0 | 74.22% |
| IAC250620C00047500 | 4/9/2025 1:21 PM | 47.5 | 0.30 | 0.00 | 1.15 | 0.00 | 0.00% | 7 | 1 | 125.39% |
| IAC250620C00050000 | 5/1/2025 10:58 AM | 50 | 0.25 | 0.00 | 0.15 | 0.00 | 0.00% | 32 | 1 | 91.02% |
| 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 | 178.13% |
| IAC250620C00065000 | 2/20/2025 9:32 AM | 65 | 0.35 | 0.10 | 0.40 | 0.00 | 0.00% | 5 | 17 | 184.77% |
| IAC250620C00070000 | 12/16/2024 12:10 AM | 70 | 2.45 | 0.00 | 2.40 | 0.00 | 0.00% | 2 | 3 | 287.89% |
| IAC250620C00075000 | 12/16/2024 12:10 AM | 75 | 0.95 | 0.00 | 2.45 | 0.00 | 0.00% | - | 1 | 309.57% |
| IAC250620C00080000 | 12/9/2024 9:49 AM | 80 | 0.33 | 0.00 | 0.25 | 0.00 | 0.00% | 353 | 359 | 210.55% |
| 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 | 0.75 | 0.00 | 0.00% | 9 | 13 | 245.12% |
| IAC250620P00022500 | 6/5/2025 9:46 AM | 22.5 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 10 | 126.56% |
| IAC250620P00025000 | 4/30/2025 10:14 AM | 25 | 0.30 | 0.00 | 0.10 | 0.00 | 0.00% | - | 1 | 113.28% |
| IAC250620P00027500 | 5/15/2025 10:16 AM | 27.5 | 0.05 | 0.00 | 0.60 | 0.00 | 0.00% | - | 0 | 128.71% |
| IAC250620P00030000 | 5/6/2025 1:54 PM | 30 | 0.55 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 3 | 71.48% |
| IAC250620P00032500 | 6/6/2025 2:49 PM | 32.5 | 0.14 | 0.00 | 0.15 | 0.00 | 0.00% | 400 | 0 | 57.23% |
| IAC250620P00035000 | 6/4/2025 1:25 PM | 35 | 0.20 | 0.10 | 0.60 | -0.27 | -57.45% | 1 | 0 | 55.76% |
| IAC250620P00037500 | 6/6/2025 2:49 PM | 37.5 | 1.64 | 0.80 | 1.25 | 0.00 | 0.00% | 15 | 0 | 39.06% |
| IAC250620P00040000 | 5/23/2025 12:43 PM | 40 | 3.90 | 2.35 | 4.80 | 0.00 | 0.00% | 2 | 0 | 64.16% |
| IAC250620P00042500 | 3/31/2025 3:20 PM | 42.5 | 1.75 | 6.20 | 9.40 | 0.00 | 0.00% | 511 | 0 | 166.60% |
| IAC250620P00045000 | 3/10/2025 1:19 PM | 45 | 2.65 | 8.60 | 11.50 | 0.00 | 0.00% | 501 | 0 | 181.64% |
| IAC250620P00047500 | 3/19/2025 2:59 PM | 47.5 | 2.85 | 11.00 | 13.90 | 0.00 | 0.00% | 4 | 0 | 199.61% |
| IAC250620P00050000 | 3/26/2025 10:40 AM | 50 | 3.30 | 13.50 | 16.30 | 0.00 | 0.00% | 2 | 0 | 217.29% |
| 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.
16.58
-0.30%
MAX MediaAlpha, Inc.
11.08
+2.69%
MTCH Match Group, Inc.
31.70
-0.72%
FORA.TO VerticalScope Holdings Inc.
4.2800
-3.39%
SEAT Vivid Seats Inc.
1.8200
+0.55%
BZ Kanzhun Limited
18.51
-1.54%
THRY Thryv Holdings, Inc.
13.72
-0.15%
PROSY Prosus N.V.
10.82
-0.46%
ZG Zillow Group, Inc.
70.39
+1.41%
YELP Yelp Inc.
37.20
+0.49%