OPTION CHAIN FOR IAC/INTERACTIVECORP.
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires March 19, 2021 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 68.36 | 0.00 | 0.00 | 176.00 | 180.90 | 2.00 | 60.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.40 | |
| quote | 66.50 | 0.00 | 0.00 | 171.00 | 175.90 | 5.00 | 65.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.40 | |
| quote | 57.90 | 0.00 | 0.00 | 166.00 | 170.90 | 1.00 | 70.00 | quote | 1.70 | 0.00 | 0.00 | 0.00 | 0.40 | 3.00 |
| quote | 0.00 | 0.00 | 0.00 | 161.00 | 165.90 | 75.00 | quote | 2.16 | 0.00 | 0.00 | 0.00 | 0.40 | 40.00 | |
| quote | 0.00 | 0.00 | 0.00 | 156.00 | 160.90 | 80.00 | quote | 0.15 | 0.00 | 0.00 | 0.00 | 0.10 | 21.00 | |
| quote | 0.00 | 0.00 | 0.00 | 151.00 | 155.90 | 85.00 | quote | 0.75 | 0.00 | 0.00 | 0.00 | 0.40 | 11.00 | |
| quote | 52.00 | 0.00 | 0.00 | 146.00 | 150.90 | 10.00 | 90.00 | quote | 0.15 | 0.00 | 0.00 | 0.00 | 0.40 | 11.00 |
| quote | 0.00 | 0.00 | 0.00 | 141.00 | 145.90 | 95.00 | quote | 1.00 | 0.00 | 0.00 | 0.00 | 0.40 | 30.00 | |
| quote | 143.40 | 0.00 | 1.00 | 136.00 | 140.90 | 5.00 | 100.00 | quote | 1.05 | 0.00 | 0.00 | 0.00 | 0.40 | 47.00 |
| quote | 90.10 | 0.00 | 0.00 | 132.00 | 135.10 | 177.00 | 105.00 | quote | 1.08 | 0.00 | 0.00 | 0.00 | 0.40 | 65.00 |
| quote | 0.00 | 0.00 | 0.00 | 126.00 | 130.90 | 110.00 | quote | 0.20 | 0.00 | 0.00 | 0.00 | 0.40 | 28.00 | |
| quote | 77.00 | 0.00 | 0.00 | 121.00 | 125.90 | 2.00 | 115.00 | quote | 0.30 | 0.00 | 0.00 | 0.00 | 0.40 | 15.00 |
| quote | 103.23 | 0.00 | 0.00 | 116.00 | 120.90 | 24.00 | 120.00 | quote | 2.30 | 0.00 | 0.00 | 0.00 | 0.40 | 7.00 |
| quote | 119.27 | 0.00 | 0.00 | 111.00 | 115.90 | 15.00 | 125.00 | quote | 0.50 | 0.00 | 0.00 | 0.00 | 0.40 | 63.00 |
| quote | 125.00 | 0.00 | 0.00 | 106.00 | 110.90 | 42.00 | 130.00 | quote | 0.52 | 0.00 | 0.00 | 0.00 | 0.45 | 17.00 |
| quote | 76.86 | 0.00 | 0.00 | 101.00 | 105.90 | 10.00 | 135.00 | quote | 0.20 | 0.00 | 0.00 | 0.00 | 0.45 | 276.00 |
| quote | 103.50 | -17.90 | 1.00 | 96.10 | 101.00 | 25.00 | 140.00 | quote | 0.52 | 0.00 | 0.00 | 0.00 | 0.20 | 53.00 |
| quote | 105.00 | 4.45 | 3.00 | 91.90 | 95.10 | 24.00 | 145.00 | quote | 1.95 | 0.00 | 0.00 | 0.00 | 0.55 | 6.00 |
| quote | 61.50 | 0.00 | 0.00 | 86.10 | 91.00 | 154.00 | 150.00 | quote | 0.25 | 0.00 | 0.00 | 0.00 | 0.65 | 18.00 |
| quote | 65.00 | 0.00 | 0.00 | 81.10 | 85.60 | 35.00 | 155.00 | quote | 0.40 | 0.00 | 0.00 | 0.00 | 0.75 | 23.00 |
| quote | 79.00 | 0.00 | 0.00 | 76.00 | 80.90 | 234.00 | 160.00 | quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.85 | 41.00 |
| quote | 83.80 | -13.20 | 1.00 | 71.00 | 75.90 | 32.00 | 165.00 | quote | 0.43 | 0.00 | 0.00 | 0.00 | 1.00 | 3.00 |
| quote | 85.75 | 0.00 | 0.00 | 66.00 | 70.90 | 71.00 | 170.00 | quote | 0.27 | 0.00 | 0.00 | 0.00 | 1.15 | 2.00 |
| quote | 39.44 | 0.00 | 0.00 | 61.00 | 65.90 | 7.00 | 175.00 | quote | 2.05 | 0.00 | 0.00 | 0.00 | 1.35 | 3.00 |
| quote | 62.50 | 0.00 | 0.00 | 56.00 | 60.90 | 172.00 | 180.00 | quote | 0.50 | 0.00 | 1.00 | 0.00 | 1.70 | 37.00 |
| quote | 53.00 | 0.00 | 19.00 | 51.00 | 55.90 | 54.00 | 185.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 2.00 | 1.00 |
| quote | 45.10 | 0.00 | 0.00 | 46.00 | 50.90 | 57.00 | 190.00 | quote | 0.05 | -0.55 | 1.00 | 0.00 | 2.30 | 8.00 |
| quote | 49.00 | 0.00 | 1.00 | 41.50 | 45.70 | 10.00 | 195.00 | quote | 0.48 | 0.00 | 0.00 | 0.00 | 2.75 | 8.00 |
| quote | 52.00 | 11.00 | 1.00 | 37.60 | 41.30 | 68.00 | 200.00 | quote | 0.90 | 0.00 | 0.00 | 0.10 | 1.50 | 82.00 |
| quote | 35.05 | 0.00 | 0.00 | 27.50 | 31.30 | 18.00 | 210.00 | quote | 1.12 | -0.83 | 1.00 | 0.25 | 1.65 | 82.00 |
| quote | 30.85 | 5.90 | 1.00 | 18.70 | 22.80 | 93.00 | 220.00 | quote | 1.22 | -1.28 | 2.00 | 0.05 | 3.90 | 179.00 |
| quote | 22.30 | 3.31 | 1.00 | 11.70 | 15.70 | 437.00 | 230.00 | quote | 3.54 | 0.34 | 1.00 | 3.30 | 8.00 | 181.00 |
| 238.54 | Current price as of 3/03/2021 04:00:00 PM | |||||||||||||
| quote | 9.00 | -4.50 | 4.00 | 6.10 | 10.50 | 211.00 | 240.00 | quote | 7.47 | -1.53 | 4.00 | 7.70 | 12.40 | 31.00 |
| quote | 5.20 | -5.66 | 7.00 | 2.75 | 7.00 | 259.00 | 250.00 | quote | 12.60 | 5.10 | 1.00 | 14.20 | 19.00 | 144.00 |
| quote | 3.10 | -4.60 | 19.00 | 0.20 | 5.00 | 81.00 | 260.00 | quote | 11.90 | -5.60 | 1.00 | 22.10 | 26.50 | 40.00 |
| quote | 2.00 | -2.50 | 3.00 | 1.15 | 4.80 | 100.00 | 270.00 | quote | 24.10 | 0.00 | 0.00 | 31.90 | 35.40 | 6.00 |
| quote | 1.47 | -0.78 | 3.00 | 0.25 | 2.65 | 12.00 | 280.00 | quote | 32.50 | 0.00 | 0.00 | 40.50 | 45.00 | 48.00 |
| quote | 0.97 | -0.83 | 22.00 | 0.40 | 1.75 | 72.00 | 290.00 | quote | 0.00 | 0.00 | 0.00 | 50.20 | 54.50 | |
| quote | 0.75 | 0.00 | 2.00 | 0.00 | 1.10 | 115.00 | 300.00 | quote | 44.00 | 0.00 | 0.00 | 60.10 | 64.50 | 10.00 |
| quote | 0.47 | -0.15 | 1.00 | 0.00 | 2.35 | 4.00 | 310.00 | quote | 0.00 | 0.00 | 0.00 | 69.60 | 74.50 | |
| quote | 0.65 | 0.00 | 0.00 | 0.00 | 1.80 | 69.00 | 320.00 | quote | 0.00 | 0.00 | 0.00 | 80.00 | 84.50 | |
| quote | 0.90 | 0.00 | 0.00 | 0.00 | 1.45 | 6.00 | 330.00 | quote | 0.00 | 0.00 | 0.00 | 89.60 | 94.50 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.25 | 340.00 | quote | 0.00 | 0.00 | 0.00 | 97.00 | 106.50 | ||
| quote | 0.80 | 0.00 | 0.00 | 0.05 | 1.05 | 2.00 | 350.00 | quote | 0.00 | 0.00 | 0.00 | 107.10 | 116.50 | |
| quote | 0.30 | 0.00 | 0.00 | 0.00 | 0.95 | 1.00 | 360.00 | quote | 0.00 | 0.00 | 0.00 | 116.90 | 126.50 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.80 | 370.00 | quote | 0.00 | 0.00 | 0.00 | 129.10 | 134.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.70 | 380.00 | quote | 0.00 | 0.00 | 0.00 | 139.10 | 144.00 | ||
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.60 | 9.00 | 390.00 | quote | 0.00 | 0.00 | 0.00 | 149.10 | 154.00 | |
Show All |
