UK markets closed

ARK Innovation ETF (ARKK)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
43.87-0.51 (-1.15%)
At close: 04:00PM EDT
43.90 +0.03 (+0.07%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ARKK240628C000300002024-05-29 1:01PM EDT30.0013.4513.6515.100.00--2151.37%
ARKK240628C000350002024-06-07 12:58PM EDT35.009.478.859.450.00-3586.43%
ARKK240628C000385002024-06-07 3:13PM EDT38.505.505.406.450.00-2372.07%
ARKK240628C000395002024-06-06 2:05PM EDT39.505.654.455.550.00--665.92%
ARKK240628C000400002024-06-14 11:19AM EDT40.003.953.955.50-0.70-15.05%10010069.92%
ARKK240628C000405002024-06-10 1:17PM EDT40.503.663.503.600.00-1138.18%
ARKK240628C000410002024-05-31 3:02PM EDT41.002.183.053.150.00-65736.52%
ARKK240628C000415002024-06-11 12:14PM EDT41.502.582.623.100.00-4649.56%
ARKK240628C000420002024-06-14 2:57PM EDT42.002.162.232.42-0.47-17.87%111437.94%
ARKK240628C000425002024-06-13 12:39PM EDT42.502.371.842.020.00-11535.99%
ARKK240628C000430002024-06-14 2:52PM EDT43.001.411.501.68-0.78-35.62%392135.21%
ARKK240628C000435002024-06-14 11:46AM EDT43.501.101.191.31-0.58-34.52%43332.67%
ARKK240628C000440002024-06-14 3:48PM EDT44.000.940.920.96-0.34-26.56%6624029.83%
ARKK240628C000445002024-06-14 2:54PM EDT44.500.670.700.74-0.46-40.71%174029.69%
ARKK240628C000450002024-06-14 2:45PM EDT45.000.480.520.56-0.34-41.46%4331829.59%
ARKK240628C000455002024-06-14 2:38PM EDT45.500.350.370.41-0.32-47.76%3010329.40%
ARKK240628C000460002024-06-14 3:15PM EDT46.000.270.260.30-0.24-47.06%9524829.49%
ARKK240628C000465002024-06-14 3:57PM EDT46.500.190.190.21-0.29-60.42%306629.30%
ARKK240628C000470002024-06-14 3:15PM EDT47.000.140.130.15-0.12-46.15%3311829.49%
ARKK240628C000475002024-06-14 3:51PM EDT47.500.110.010.11-0.09-45.00%710430.08%
ARKK240628C000480002024-06-14 3:28PM EDT48.000.070.060.08-0.07-50.00%317930.57%
ARKK240628C000485002024-06-13 12:27PM EDT48.500.060.040.07-0.04-40.00%13132.23%
ARKK240628C000490002024-06-14 12:51PM EDT49.000.050.030.05-0.04-44.44%615432.62%
ARKK240628C000495002024-06-12 2:27PM EDT49.500.160.020.150.00-173344.24%
ARKK240628C000500002024-06-14 3:51PM EDT50.000.030.020.05-0.03-50.00%217237.31%
ARKK240628C000510002024-06-13 1:13PM EDT51.000.050.010.210.00-65956.64%
ARKK240628C000520002024-06-12 9:42AM EDT52.000.020.010.530.00-12765.92%
ARKK240628C000530002024-06-13 1:24PM EDT53.000.010.000.02-0.01-50.00%102043.75%
ARKK240628C000550002024-06-12 11:15AM EDT55.000.050.000.020.00-13050.78%
ARKK240628C000600002024-05-15 9:57AM EDT60.000.180.000.360.00--194.92%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ARKK240628P000300002024-05-17 1:55PM EDT30.000.040.000.950.00-11148.83%
ARKK240628P000350002024-06-07 2:32PM EDT35.000.010.010.750.00-13793.95%
ARKK240628P000380002024-06-14 1:52PM EDT38.000.040.020.06+0.02+100.00%146942.77%
ARKK240628P000385002024-06-06 11:28AM EDT38.500.090.020.090.00-1727642.97%
ARKK240628P000390002024-06-12 9:30AM EDT39.000.060.030.200.00-34048.24%
ARKK240628P000395002024-06-14 2:41PM EDT39.500.090.060.09+0.06+200.00%2234436.13%
ARKK240628P000400002024-06-14 11:59AM EDT40.000.100.090.12+0.03+42.86%1129135.16%
ARKK240628P000405002024-06-14 2:10PM EDT40.500.130.120.15+0.06+85.71%1562433.59%
ARKK240628P000410002024-06-14 1:57PM EDT41.000.190.160.19+0.05+35.71%28127332.03%
ARKK240628P000415002024-06-14 2:33PM EDT41.500.270.220.26+0.08+42.11%233531.35%
ARKK240628P000420002024-06-14 2:35PM EDT42.000.330.310.35+0.08+32.00%5017330.57%
ARKK240628P000425002024-06-14 2:55PM EDT42.500.500.430.46+0.17+51.52%137629.59%
ARKK240628P000430002024-06-14 3:49PM EDT43.000.620.580.62+0.16+34.78%713829.30%
ARKK240628P000435002024-06-14 11:46AM EDT43.500.910.770.81+0.31+51.67%104328.81%
ARKK240628P000440002024-06-14 3:14PM EDT44.001.041.001.24+0.25+31.65%43511534.18%
ARKK240628P000445002024-06-14 2:19PM EDT44.501.451.141.32+0.77+113.24%42728.17%
ARKK240628P000450002024-06-14 3:48PM EDT45.001.661.391.63+0.35+26.72%16110727.69%
ARKK240628P000455002024-06-14 2:57PM EDT45.502.061.822.00+0.41+24.85%216727.98%
ARKK240628P000460002024-06-14 3:36PM EDT46.002.382.172.39+0.38+19.00%238227.83%
ARKK240628P000465002024-06-12 11:45AM EDT46.501.542.563.150.00-364341.90%
ARKK240628P000470002024-06-13 1:02PM EDT47.002.693.154.250.00-12366.60%
ARKK240628P000480002024-06-13 10:24AM EDT48.003.864.105.20+0.61+18.77%1253.52%
ARKK240628P000485002024-06-12 10:17AM EDT48.504.434.355.70+1.31+41.99%1351.66%
ARKK240628P000490002024-06-12 3:30PM EDT49.004.005.105.200.00--534.77%
ARKK240628P000500002024-06-14 10:13AM EDT50.006.265.106.20+1.71+37.58%1239.84%
ARKK240628P000520002024-05-31 1:52PM EDT52.009.907.108.200.00-25049.02%
ARKK240628P000550002024-06-12 2:37PM EDT55.009.3510.1011.200.00--161.72%