Breaking News

IAC/InterActiveCorp (IAC)

	Symbol	Exchange	Currency
	IAC	NASDAQ	USD	Real-time
	4LRA	TradeGate	EUR	Delayed

Add to/Remove from a Portfolio Add to Watchlist

46.26 -0.54 -1.15%

04:59:59 - Closed. Currency in USD

Pre Market

46.59

+0.33

+0.71%

20:31:32 - Real-time Data

Type: Equity

Market: United States

Volume: 611,201
Bid/Ask: 0.00 / 0.00
Day's Range: 46.20 - 47.50

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

IAC/InterActiveCorp Option Chain

Get free option data for IAC. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for IAC/InterActiveCorp options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Dec 11, 2024 21:16 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	23.3	25.3	0	22.50	0	0%	0	1.1	0
IAC Call 22.50 Exp: Dec 20, 2024 Last: 0 Chg.: 0% SymbolIAC\|20241220\|22.50C Delta0.9629 Imp Vol2.9738 Bid23.3 Gamma0.0037 Theoretical24.3 Ask25.3 Theta-0.1001 Intrinsic Value23.76 Volume0 Vega0.0059 Time Value-23.76 Open Interest0 Rho0.005 Delta / Theta-9.62 IAC Put 22.50 Exp: Dec 20, 2024 Last: 0 Chg.: 0% SymbolIAC\|20241220\|22.50P Delta-0.0462 Imp Vol3.2285 Bid0 Gamma0.0041 Theoretical0.55 Ask1.1 Theta-0.1262 Intrinsic Value-23.76 Volume0 Vega0.0071 Time Value23.76 Open Interest0 Rho-0.0006 Delta / Theta0.3661
0	0%	19.5	23.2	0	25.00	0	0%	0	0.25	0
IAC Call 25.00 Exp: Dec 20, 2024 Last: 0 Chg.: 0% SymbolIAC\|20241220\|25.00C Delta0.903 Imp Vol4.007 Bid19.5 Gamma0.0059 Theoretical23.2 Ask23.2 Theta-0.2806 Intrinsic Value21.26 Volume0 Vega0.0125 Time Value-21.26 Open Interest0 Rho0.0046 Delta / Theta-3.2182 IAC Put 25.00 Exp: Dec 20, 2024 Last: 0 Chg.: 0% SymbolIAC\|20241220\|25.00P Delta-0.02 Imp Vol2.0856 Bid0 Gamma0.0032 Theoretical0.13 Ask0.25 Theta-0.0407 Intrinsic Value-21.26 Volume0 Vega0.0035 Time Value21.26 Open Interest0 Rho-0.0002 Delta / Theta0.4906
26.95	0%	17.3	20.9	0	27.50	0	0%	0	0.25	0
IAC Call 27.50 Exp: Dec 20, 2024 Last: 26.95 Chg.: 0% SymbolIAC\|20241220\|27.50C Delta0.9704 Imp Vol1.9223 Bid17.3 Gamma0.0048 Theoretical19.1 Ask20.9 Theta-0.0556 Intrinsic Value18.76 Volume0 Vega0.0049 Time Value8.19 Open Interest3 Rho0.0064 Delta / Theta-17.4605 IAC Put 27.50 Exp: Dec 20, 2024 Last: 0 Chg.: 0% SymbolIAC\|20241220\|27.50P Delta-0.023 Imp Vol1.8004 Bid0 Gamma0.0042 Theoretical0.12 Ask0.25 Theta-0.0396 Intrinsic Value-18.76 Volume0 Vega0.004 Time Value18.76 Open Interest0 Rho-0.0003 Delta / Theta0.5814
					46.26	Price @ Dec 11, 2024 21:16 GMT
0.41	-36.92%	0.4	0.45	506	47.50	1.44	15.2%	1.35	1.6	3
IAC Call 47.50 Exp: Dec 20, 2024 Last: 0.41 Chg.: -36.92% SymbolIAC\|20241220\|47.50C Delta0.3145 Imp Vol0.2838 Bid0.4 Gamma0.1718 Theoretical0.41 Ask0.45 Theta-0.0425 Intrinsic Value-1.24 Volume506 Vega0.0259 Time Value1.65 Open Interest1,443 Rho0.0035 Delta / Theta-7.3922 IAC Put 47.50 Exp: Dec 20, 2024 Last: 1.44 Chg.: 15.2% SymbolIAC\|20241220\|47.50P Delta-0.6993 Imp Vol0.2706 Bid1.35 Gamma0.1786 Theoretical1.44 Ask1.6 Theta-0.0348 Intrinsic Value1.24 Volume3 Vega0.0253 Time Value0.2 Open Interest173 Rho-0.0064 Delta / Theta20.1029
0.1	-60%	0.05	0.15	1	50.00	3.63	26.48%	3.5	3.8	21
IAC Call 50.00 Exp: Dec 20, 2024 Last: 0.1 Chg.: -60% SymbolIAC\|20241220\|50.00C Delta0.0887 Imp Vol0.3418 Bid0.05 Gamma0.0645 Theoretical0.1 Ask0.15 Theta-0.0227 Intrinsic Value-3.74 Volume1 Vega0.0117 Time Value3.84 Open Interest871 Rho0.001 Delta / Theta-3.9038 IAC Put 50.00 Exp: Dec 20, 2024 Last: 3.63 Chg.: 26.48% SymbolIAC\|20241220\|50.00P Delta-0.9562 Imp Vol0.2922 Bid3.5 Gamma0.0457 Theoretical3.63 Ask3.8 Theta-0.0084 Intrinsic Value3.74 Volume21 Vega0.0065 Time Value-0.11 Open Interest359 Rho-0.0044 Delta / Theta114.0754
0.11	0%	0	0.25	0	52.50	4.3	0%	5.9	6.3	0
IAC Call 52.50 Exp: Dec 20, 2024 Last: 0.11 Chg.: 0% SymbolIAC\|20241220\|52.50C Delta0.075 Imp Vol0.5273 Bid0 Gamma0.0369 Theoretical0.13 Ask0.25 Theta-0.0306 Intrinsic Value-6.24 Volume0 Vega0.0103 Time Value6.35 Open Interest316 Rho0.0008 Delta / Theta-2.4488 IAC Put 52.50 Exp: Dec 20, 2024 Last: 4.3 Chg.: 0% SymbolIAC\|20241220\|52.50P Delta-0.892 Imp Vol0.6163 Bid5.9 Gamma0.042 Theoretical6.3 Ask6.3 Theta-0.0423 Intrinsic Value6.24 Volume0 Vega0.0135 Time Value-1.94 Open Interest61 Rho-0.0075 Delta / Theta21.087

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

IAC Comments

Write your thoughts about IAC/InterActiveCorp

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	6,641.35	-1.36	-0.02%
Nikkei 225	39,896.50	+502.00	+1.27%
Shanghai	3,461.50	+29.01	+0.85%
US 500	6,072.9	-11.3	-0.19%
US Tech 100	21,683.8	-78.3	-0.36%
DAX	20,441.05	+27.52	+0.13%
Dollar Index	106.375	-0.017	-0.02%

Crude Oil WTI	70.31	+0.02	+0.03%
Brent Oil	73.44	-0.08	-0.11%
Natural Gas	3.320	-0.058	-1.72%
Gold	2,733.21	-23.49	-0.85%
Silver	32.670	-0.297	-0.90%
US Soybeans	996.25	+2.25	+0.23%
Copper	4.2580	-0.0055	-0.13%

Philippines 2Y	6.003	+0.041	+0.69%
Philippines 10Y	5.948	+0.036	+0.61%
Philippines 20Y	6.166	+0.052	+0.85%
U.S. 2Y	4.166	+0.009	+0.20%
U.S. 10Y	4.302	+0.030	+0.70%
U.S. 30Y	4.514	+0.036	+0.81%
Germany 10Y	2.1425	+0.0105	+0.49%

Alphabet C	196.71	+10.18	+5.46%
Golden Haven	2,246.00	0.00	0.00%
Anheuser Busch ADR	52.38	-0.58	-1.10%
Booking	5,293.00	+107.67	+2.08%
Apple	246.49	-1.28	-0.52%
Alibaba ADR	88.98	-0.85	-0.95%
Tesla	424.77	+23.78	+5.93%

Recent Quotes

	Name	Price	Chg.	Chg. %
	IAC	46.26	-0.54	-1.15%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	26.950	-0.92%	18.50M
SM Prime	26.100	-1.69%	10.43M
BDO Unibank	148.20	-2.50%	5.78M
Universal Robina	77.50	-0.19%	5.50M
Bank of the Philippine Islands	134.60	+3.54%	3.48M
International Container	395.000	+1.80%	1.65M
SM Investments	903.00	+1.86%	375.48K

Name	Last	Chg. %	Vol.
Lorenzo Shipping	0.960	+17.07%	3.00K
Pacifica	1.590	+14.39%	105.00K
Millennium Global	0.097	+10.23%	90.00K
Dizon Copper Silver	2.2000	+9.45%	40.00K
Berjaya	9.800	+8.89%	62.60K
Panasonic Manufacturing	5.440	+8.80%	0.30K
Discovery World	1.210	+8.04%	27.00K

Name	Last	Chg. %	Vol.
Citystate Savings Bank	8.110	-16.56%	0.20K
Zeus	0.065	-10.96%	200.00K
DFNN	2.500	-9.75%	104.00K
LFM Properties	0.05	-7.41%	330.00K
PHINMA	18.000	-7.22%	4.20K
Cirtek Holdings Philippines Prf	45.00	-7.22%	8.50K
Grand Plaza Hotel	7.420	-7.13%	0.40K