ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK251219C00020000 | 2024-03-01 10:39AM EDT | 20.00 | 31.75 | 29.95 | 32.05 | 0.00 | - | 1 | 6 | 102.42% |
| ARKK251219C00021000 | 2024-02-29 1:48PM EDT | 21.00 | 31.12 | 30.15 | 31.60 | 0.00 | - | 4 | 3 | 105.86% |
| ARKK251219C00022000 | 2023-09-08 11:01AM EDT | 22.00 | 24.35 | 19.85 | 21.00 | 0.00 | - | 1 | 1 | 0.00% |
| ARKK251219C00023000 | 2024-05-10 12:33PM EDT | 23.00 | 22.05 | 23.75 | 25.30 | 0.00 | - | - | 2 | 57.13% |
| ARKK251219C00025000 | 2024-05-15 10:06AM EDT | 25.00 | 22.10 | 22.15 | 22.75 | 0.00 | - | 1 | 33 | 50.93% |
| ARKK251219C00026000 | 2024-03-22 2:10PM EDT | 26.00 | 25.91 | 18.80 | 19.05 | 0.00 | - | 1 | 4 | 0.00% |
| ARKK251219C00027000 | 2023-12-01 4:26PM EDT | 27.00 | 24.05 | 27.60 | 28.05 | 0.00 | - | 3 | 2 | 102.06% |
| ARKK251219C00028000 | 2024-04-09 10:36AM EDT | 28.00 | 22.55 | 18.65 | 19.50 | 0.00 | - | 10 | 7 | 43.99% |
| ARKK251219C00029000 | 2024-02-14 4:56PM EDT | 29.00 | 24.60 | 22.65 | 23.35 | 0.00 | - | 2 | 24 | 74.01% |
| ARKK251219C00030000 | 2024-05-08 1:01PM EDT | 30.00 | 18.05 | 17.75 | 19.25 | 0.00 | - | 1 | 544 | 52.22% |
| ARKK251219C00031000 | 2024-05-16 12:56PM EDT | 31.00 | 17.90 | 17.70 | 19.15 | 0.00 | - | 2 | 5 | 50.79% |
| ARKK251219C00032000 | 2024-03-05 12:09PM EDT | 32.00 | 21.25 | 19.90 | 20.15 | 0.00 | - | 1 | 10 | 64.55% |
| ARKK251219C00033000 | 2024-04-22 9:57AM EDT | 33.00 | 14.54 | 15.35 | 17.60 | 0.00 | - | 1 | 5 | 52.95% |
| ARKK251219C00034000 | 2024-05-03 3:31PM EDT | 34.00 | 16.10 | 14.65 | 16.10 | 0.00 | - | 1 | 3 | 47.34% |
| ARKK251219C00035000 | 2024-04-08 9:58AM EDT | 35.00 | 17.75 | 14.15 | 14.75 | 0.00 | - | 1 | 332 | 42.81% |
| ARKK251219C00036000 | 2024-04-12 10:24AM EDT | 36.00 | 16.75 | 12.65 | 13.50 | 0.00 | - | 1 | 6 | 39.01% |
| ARKK251219C00037000 | 2024-03-08 4:22PM EDT | 37.00 | 19.26 | 15.70 | 15.95 | 0.00 | - | 1 | 19 | 54.65% |
| ARKK251219C00038000 | 2024-04-29 9:56AM EDT | 38.00 | 13.41 | 13.25 | 13.60 | 0.00 | - | 1 | 8 | 45.48% |
| ARKK251219C00039000 | 2024-04-12 9:40AM EDT | 39.00 | 15.20 | 10.70 | 11.15 | 0.00 | - | 1 | 65 | 35.55% |
| ARKK251219C00040000 | 2024-05-15 1:37PM EDT | 40.00 | 12.20 | 12.05 | 12.35 | 0.00 | - | 1 | 392 | 44.17% |
| ARKK251219C00041000 | 2024-05-13 1:58PM EDT | 41.00 | 10.77 | 11.50 | 11.90 | 0.00 | - | 2 | 75 | 44.26% |
| ARKK251219C00042000 | 2024-05-16 11:42AM EDT | 42.00 | 11.05 | 10.85 | 11.35 | 0.00 | - | 5 | 58 | 43.81% |
| ARKK251219C00043000 | 2024-05-13 2:08PM EDT | 43.00 | 9.65 | 10.50 | 10.80 | 0.00 | - | 2 | 36 | 43.29% |
| ARKK251219C00044000 | 2024-05-16 9:43AM EDT | 44.00 | 10.15 | 9.10 | 11.30 | 0.00 | - | 2 | 46 | 47.56% |
| ARKK251219C00045000 | 2024-05-16 9:43AM EDT | 45.00 | 9.72 | 8.50 | 9.80 | 0.00 | - | 2 | 668 | 42.51% |
| ARKK251219C00046000 | 2024-05-17 12:02PM EDT | 46.00 | 9.20 | 9.05 | 9.35 | +0.20 | +2.22% | 121 | 148 | 42.26% |
| ARKK251219C00047000 | 2024-05-16 2:31PM EDT | 47.00 | 8.64 | 8.60 | 8.90 | 0.00 | - | 1 | 101 | 41.94% |
| ARKK251219C00048000 | 2024-05-16 2:31PM EDT | 48.00 | 8.28 | 8.15 | 8.50 | 0.00 | - | 1 | 84 | 41.78% |
| ARKK251219C00049000 | 2024-05-06 10:22AM EDT | 49.00 | 8.88 | 7.15 | 8.10 | 0.00 | - | 1 | 363 | 41.56% |
| ARKK251219C00050000 | 2024-05-10 2:09PM EDT | 50.00 | 6.35 | 7.45 | 7.75 | 0.00 | - | 20 | 257 | 41.49% |
| ARKK251219C00051000 | 2024-05-10 3:11PM EDT | 51.00 | 6.00 | 7.10 | 7.35 | 0.00 | - | 1 | 62 | 41.15% |
| ARKK251219C00052000 | 2024-05-01 1:52PM EDT | 52.00 | 6.30 | 6.75 | 7.00 | 0.00 | - | 1 | 2,306 | 40.97% |
| ARKK251219C00053000 | 2024-04-19 12:19PM EDT | 53.00 | 5.55 | 6.40 | 6.65 | 0.00 | - | 12 | 27 | 40.74% |
| ARKK251219C00054000 | 2024-04-25 1:54PM EDT | 54.00 | 5.87 | 6.10 | 6.35 | 0.00 | - | 1 | 65 | 40.66% |
| ARKK251219C00055000 | 2024-05-16 2:47PM EDT | 55.00 | 5.80 | 5.75 | 6.05 | 0.00 | - | 1 | 207 | 40.53% |
| ARKK251219C00056000 | 2024-05-17 10:52AM EDT | 56.00 | 5.48 | 5.45 | 5.75 | +0.70 | +14.64% | 10 | 85 | 40.35% |
| ARKK251219C00057000 | 2024-04-05 2:11PM EDT | 57.00 | 6.75 | 5.55 | 5.75 | 0.00 | - | 1 | 25 | 41.45% |
| ARKK251219C00058000 | 2024-05-14 11:03AM EDT | 58.00 | 5.25 | 4.90 | 5.15 | 0.00 | - | 1 | 12 | 39.83% |
| ARKK251219C00059000 | 2024-03-19 9:48AM EDT | 59.00 | 6.75 | 4.20 | 4.35 | 0.00 | - | 4 | 14 | 37.21% |
| ARKK251219C00060000 | 2024-05-15 3:16PM EDT | 60.00 | 3.95 | 4.35 | 4.65 | -0.73 | -15.60% | 1 | 451 | 39.56% |
| ARKK251219C00061000 | 2024-05-16 11:19AM EDT | 61.00 | 4.45 | 4.00 | 4.45 | 0.00 | - | 12 | 222 | 39.59% |
| ARKK251219C00062000 | 2024-03-28 3:54PM EDT | 62.00 | 6.74 | 3.10 | 4.10 | 0.00 | - | 2 | 28 | 38.87% |
| ARKK251219C00063000 | 2024-05-10 11:37AM EDT | 63.00 | 3.30 | 2.61 | 4.25 | 0.00 | - | 60 | 15 | 40.45% |
| ARKK251219C00064000 | 2024-05-07 2:08PM EDT | 64.00 | 4.00 | 2.68 | 3.80 | 0.00 | - | 1 | 29 | 39.17% |
| ARKK251219C00065000 | 2024-05-17 2:45PM EDT | 65.00 | 3.45 | 2.51 | 3.60 | +0.52 | +17.75% | 15 | 299 | 39.03% |
| ARKK251219C00066000 | 2024-03-26 10:10AM EDT | 66.00 | 6.03 | 2.85 | 3.05 | 0.00 | - | 2 | 4 | 37.07% |
| ARKK251219C00067000 | 2024-04-22 2:16PM EDT | 67.00 | 2.84 | 2.31 | 3.75 | 0.00 | - | 1 | 48 | 41.35% |
| ARKK251219C00068000 | 2024-04-19 9:42AM EDT | 68.00 | 2.70 | 2.18 | 3.10 | 0.00 | - | 16 | 19 | 38.83% |
| ARKK251219C00069000 | 2023-11-27 10:39AM EDT | 69.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| ARKK251219C00070000 | 2024-05-17 1:24PM EDT | 70.00 | 2.72 | 2.24 | 2.81 | -0.28 | -9.33% | 1 | 449 | 38.75% |
| ARKK251219C00071000 | 2024-03-28 3:23PM EDT | 71.00 | 4.70 | 1.96 | 2.62 | 0.00 | - | 2 | 2 | 38.40% |
| ARKK251219C00072000 | 2024-02-08 12:08PM EDT | 72.00 | 4.15 | 5.00 | 5.20 | 0.00 | - | 5 | 22 | 51.52% |
| ARKK251219C00073000 | 2024-04-26 2:29PM EDT | 73.00 | 2.30 | 1.88 | 2.41 | 0.00 | - | 1 | 5 | 38.54% |
| ARKK251219C00074000 | 2024-04-19 2:59PM EDT | 74.00 | 1.83 | 1.82 | 2.35 | 0.00 | - | 6 | 58 | 38.82% |
| ARKK251219C00075000 | 2024-05-09 9:30AM EDT | 75.00 | 1.95 | 1.88 | 2.29 | 0.00 | - | 73 | 476 | 39.09% |
| ARKK251219C00077000 | 2024-02-26 11:07AM EDT | 77.00 | 3.93 | 3.40 | 3.60 | 0.00 | - | 1 | 5 | 47.47% |
| ARKK251219C00078000 | 2024-04-19 12:26PM EDT | 78.00 | 1.55 | 1.42 | 2.35 | 0.00 | - | 1 | 3 | 41.21% |
| ARKK251219C00079000 | 2024-03-22 12:41PM EDT | 79.00 | 3.35 | 1.26 | 1.93 | 0.00 | - | 1 | 1 | 39.20% |
| ARKK251219C00080000 | 2024-05-03 11:44AM EDT | 80.00 | 1.70 | 1.44 | 1.75 | +0.18 | +11.84% | 1 | 38 | 38.57% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK251219P00020000 | 2024-05-16 11:03AM EDT | 20.00 | 0.56 | 0.00 | 4.75 | 0.00 | - | 2 | 57 | 69.85% |
| ARKK251219P00021000 | 2024-05-16 11:05AM EDT | 21.00 | 0.68 | 0.00 | 4.80 | 0.00 | - | 2 | 265 | 66.71% |
| ARKK251219P00022000 | 2024-05-16 11:16AM EDT | 22.00 | 0.74 | 0.00 | 4.90 | 0.00 | - | 2 | 20 | 63.99% |
| ARKK251219P00023000 | 2024-05-06 3:43PM EDT | 23.00 | 0.85 | 0.65 | 1.35 | 0.00 | - | 2 | 23 | 49.27% |
| ARKK251219P00024000 | 2024-05-16 11:18AM EDT | 24.00 | 0.95 | 0.76 | 1.52 | 0.00 | - | 2 | 34 | 48.66% |
| ARKK251219P00025000 | 2024-05-06 3:44PM EDT | 25.00 | 1.05 | 0.90 | 1.53 | 0.00 | - | 2 | 323 | 46.30% |
| ARKK251219P00026000 | 2024-05-14 9:55AM EDT | 26.00 | 1.21 | 1.04 | 1.70 | 0.00 | - | 1 | 434 | 45.61% |
| ARKK251219P00027000 | 2024-05-06 3:47PM EDT | 27.00 | 1.38 | 1.19 | 1.91 | 0.00 | - | 2 | 26 | 45.17% |
| ARKK251219P00028000 | 2024-05-02 10:30AM EDT | 28.00 | 1.84 | 1.32 | 2.09 | 0.00 | - | 2 | 6 | 44.37% |
| ARKK251219P00029000 | 2024-05-10 3:39PM EDT | 29.00 | 2.02 | 1.56 | 2.15 | 0.00 | - | 1 | 121 | 42.55% |
| ARKK251219P00030000 | 2024-05-08 1:58PM EDT | 30.00 | 2.15 | 1.49 | 2.20 | 0.00 | - | 1 | 268 | 40.67% |
| ARKK251219P00031000 | 2024-04-29 3:16PM EDT | 31.00 | 2.40 | 1.62 | 2.32 | 0.00 | - | 2 | 6 | 39.36% |
| ARKK251219P00032000 | 2024-05-17 2:51PM EDT | 32.00 | 2.29 | 1.75 | 2.40 | -0.91 | -28.44% | 500 | 10 | 37.74% |
| ARKK251219P00033000 | 2024-04-16 9:51AM EDT | 33.00 | 3.25 | 2.46 | 2.73 | 0.00 | - | 2 | 36 | 37.81% |
| ARKK251219P00034000 | 2024-04-18 11:10AM EDT | 34.00 | 3.50 | 2.11 | 2.90 | 0.00 | - | 5 | 6 | 36.71% |
| ARKK251219P00035000 | 2024-05-01 3:16PM EDT | 35.00 | 3.60 | 2.35 | 3.20 | 0.00 | - | 1 | 76 | 36.35% |
| ARKK251219P00036000 | 2024-04-12 2:32PM EDT | 36.00 | 3.60 | 3.95 | 4.10 | 0.00 | - | 5 | 11 | 39.33% |
| ARKK251219P00037000 | 2024-04-26 11:32AM EDT | 37.00 | 4.42 | 3.60 | 3.80 | 0.00 | - | 3 | 36 | 35.36% |
| ARKK251219P00038000 | 2024-05-08 9:30AM EDT | 38.00 | 4.50 | 2.41 | 4.20 | 0.00 | - | 5 | 25 | 35.27% |
| ARKK251219P00039000 | 2024-05-17 10:30AM EDT | 39.00 | 4.45 | 2.74 | 4.55 | -0.64 | -12.57% | 1 | 11 | 34.81% |
| ARKK251219P00040000 | 2024-05-10 10:53AM EDT | 40.00 | 5.50 | 4.70 | 4.90 | 0.00 | - | 5 | 381 | 34.26% |
| ARKK251219P00041000 | 2024-05-02 1:55PM EDT | 41.00 | 5.80 | 5.05 | 5.30 | 0.00 | - | 1 | 9 | 33.88% |
| ARKK251219P00042000 | 2024-05-06 11:03AM EDT | 42.00 | 5.65 | 5.45 | 5.70 | 0.00 | - | 1 | 93 | 33.40% |
| ARKK251219P00043000 | 2024-05-02 10:49AM EDT | 43.00 | 6.85 | 5.40 | 6.15 | 0.00 | - | 1 | 134 | 33.07% |
| ARKK251219P00044000 | 2024-04-17 12:54PM EDT | 44.00 | 7.70 | 6.30 | 6.60 | 0.00 | - | 2 | 431 | 32.66% |
| ARKK251219P00045000 | 2024-05-16 9:48AM EDT | 45.00 | 7.05 | 6.80 | 7.05 | 0.00 | - | 1 | 2,041 | 32.16% |
| ARKK251219P00046000 | 2024-05-03 12:40PM EDT | 46.00 | 7.79 | 7.30 | 7.55 | 0.00 | - | 1 | 35 | 31.80% |
| ARKK251219P00047000 | 2024-03-21 2:38PM EDT | 47.00 | 7.00 | 9.80 | 10.00 | 0.00 | - | 200 | 255 | 39.97% |
| ARKK251219P00048000 | 2024-05-14 10:06AM EDT | 48.00 | 8.35 | 8.30 | 8.60 | 0.00 | - | 10 | 737 | 31.04% |
| ARKK251219P00049000 | 2024-05-14 12:53PM EDT | 49.00 | 9.20 | 8.95 | 9.15 | 0.00 | - | 20 | 1,155 | 30.65% |
| ARKK251219P00050000 | 2024-04-30 1:55PM EDT | 50.00 | 10.80 | 9.20 | 9.75 | 0.00 | - | 2 | 140 | 30.38% |
| ARKK251219P00051000 | 2024-03-14 3:38PM EDT | 51.00 | 9.80 | 8.05 | 10.30 | 0.00 | - | 7 | 65 | 29.81% |
| ARKK251219P00052000 | 2024-04-22 12:17PM EDT | 52.00 | 13.00 | 10.70 | 11.90 | 0.00 | - | 10 | 81 | 33.79% |
| ARKK251219P00053000 | 2024-03-01 2:27PM EDT | 53.00 | 9.90 | 9.90 | 10.10 | 0.00 | - | 10 | 30 | 22.43% |
| ARKK251219P00054000 | 2024-04-25 12:55PM EDT | 54.00 | 13.70 | 11.30 | 12.25 | 0.00 | - | 20 | 85 | 28.92% |
| ARKK251219P00055000 | 2024-04-29 12:35PM EDT | 55.00 | 13.06 | 12.65 | 12.95 | 0.00 | - | 1 | 1,502 | 28.69% |
| ARKK251219P00060000 | 2024-02-29 2:40PM EDT | 60.00 | 14.25 | 14.15 | 14.40 | 0.00 | - | 1 | 28 | 0.00% |
| ARKK251219P00065000 | 2023-09-11 9:31AM EDT | 65.00 | 22.15 | 24.50 | 25.05 | 0.00 | - | 4 | 12 | 48.00% |
| ARKK251219P00075000 | 2023-12-04 1:47PM EDT | 75.00 | 27.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK251219P00080000 | 2024-03-22 10:58AM EDT | 80.00 | 30.91 | 35.50 | 40.20 | 0.00 | - | 1 | 0 | 59.41% |
© 2024 Yahoo. All rights reserved.