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

Calls

In The Money

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%

Puts

In The Money

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