UK markets closed
NIKKEI 225
38,570.76 +88.65 (+0.23%) HANG SENG
18,430.39 +514.84 (+2.87%) CRUDE OIL
81.47 -0.10 (-0.12%) GOLD FUTURES
2,342.70 -4.20 (-0.18%) DOW
38,834.86 +56.76 (+0.15%) Bitcoin GBP
50,994.31 +276.77 (+0.55%)
ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK260116C00020000 | 2024-06-17 9:30AM EDT | 20.00 | 25.00 | 23.70 | 25.10 | 0.00 | - | 1 | 166 | 56.93% |
| ARKK260116C00025000 | 2024-06-12 1:48PM EDT | 25.00 | 22.55 | 20.45 | 21.85 | 0.00 | - | 10 | 89 | 53.64% |
| ARKK260116C00030000 | 2024-06-18 2:57PM EDT | 30.00 | 17.02 | 16.75 | 17.05 | -1.78 | -9.47% | 1 | 411 | 47.31% |
| ARKK260116C00034000 | 2024-06-18 2:57PM EDT | 34.00 | 14.34 | 13.15 | 14.35 | +0.09 | +0.63% | 1 | 652 | 45.29% |
| ARKK260116C00035000 | 2024-06-14 3:49PM EDT | 35.00 | 13.72 | 13.45 | 13.75 | 0.00 | - | 4 | 321 | 45.01% |
| ARKK260116C00036000 | 2024-06-13 1:15PM EDT | 36.00 | 13.90 | 12.70 | 13.15 | 0.00 | - | 1 | 99 | 44.64% |
| ARKK260116C00037000 | 2024-06-03 1:00PM EDT | 37.00 | 12.00 | 12.25 | 12.70 | 0.00 | - | 3 | 16 | 45.00% |
| ARKK260116C00038000 | 2024-06-17 3:21PM EDT | 38.00 | 12.30 | 10.95 | 12.80 | 0.00 | - | 10 | 165 | 48.12% |
| ARKK260116C00039000 | 2024-05-01 10:13AM EDT | 39.00 | 11.40 | 10.55 | 10.75 | 0.00 | - | 1 | 26 | 39.98% |
| ARKK260116C00040000 | 2024-06-14 12:34PM EDT | 40.00 | 10.80 | 10.50 | 10.90 | 0.00 | - | 9 | 1,224 | 43.13% |
| ARKK260116C00041000 | 2024-06-14 3:04PM EDT | 41.00 | 10.40 | 10.10 | 10.40 | 0.00 | - | 1 | 72 | 42.87% |
| ARKK260116C00042000 | 2024-06-04 3:38PM EDT | 42.00 | 9.60 | 9.10 | 9.90 | 0.00 | - | 6 | 109 | 42.54% |
| ARKK260116C00043000 | 2024-06-14 10:38AM EDT | 43.00 | 9.26 | 9.10 | 9.40 | 0.00 | - | 5 | 197 | 42.13% |
| ARKK260116C00044000 | 2024-06-17 10:23AM EDT | 44.00 | 8.75 | 8.70 | 8.90 | 0.00 | - | 3 | 92 | 41.66% |
| ARKK260116C00045000 | 2024-06-17 1:04PM EDT | 45.00 | 8.50 | 8.25 | 8.65 | 0.00 | - | 80 | 1,518 | 42.27% |
| ARKK260116C00046000 | 2024-06-18 12:49PM EDT | 46.00 | 7.95 | 7.80 | 8.05 | -0.15 | -1.85% | 120 | 590 | 41.19% |
| ARKK260116C00047000 | 2024-06-10 2:41PM EDT | 47.00 | 7.98 | 7.40 | 7.65 | 0.00 | - | 20 | 147 | 40.97% |
| ARKK260116C00048000 | 2024-06-18 9:47AM EDT | 48.00 | 7.19 | 7.10 | 7.30 | -0.16 | -2.18% | 44 | 796 | 40.92% |
| ARKK260116C00049000 | 2024-06-18 10:37AM EDT | 49.00 | 6.85 | 5.75 | 6.90 | -0.15 | -2.14% | 1 | 352 | 40.56% |
| ARKK260116C00050000 | 2024-06-18 10:50AM EDT | 50.00 | 6.45 | 6.30 | 6.50 | -0.30 | -4.44% | 2 | 4,444 | 40.15% |
| ARKK260116C00051000 | 2024-06-07 10:33AM EDT | 51.00 | 6.35 | 5.15 | 6.20 | 0.00 | - | 2 | 193 | 40.13% |
| ARKK260116C00052000 | 2024-06-18 9:40AM EDT | 52.00 | 5.80 | 5.75 | 5.85 | -0.10 | -1.69% | 50 | 551 | 39.81% |
| ARKK260116C00053000 | 2024-05-30 1:37PM EDT | 53.00 | 5.49 | 5.30 | 5.55 | 0.00 | - | 2 | 101 | 39.66% |
| ARKK260116C00054000 | 2024-06-04 10:23AM EDT | 54.00 | 5.30 | 5.00 | 5.30 | 0.00 | - | 5 | 155 | 39.69% |
| ARKK260116C00055000 | 2024-06-17 12:33PM EDT | 55.00 | 5.05 | 4.85 | 5.00 | 0.00 | - | 2 | 1,342 | 39.43% |
| ARKK260116C00056000 | 2024-06-13 10:23AM EDT | 56.00 | 5.25 | 4.25 | 4.75 | 0.00 | - | 19 | 46 | 39.34% |
| ARKK260116C00057000 | 2024-06-07 10:28AM EDT | 57.00 | 4.70 | 4.20 | 4.45 | 0.00 | - | 2 | 15 | 38.97% |
| ARKK260116C00058000 | 2024-06-17 3:33PM EDT | 58.00 | 4.32 | 4.05 | 4.20 | 0.00 | - | 10 | 1,117 | 38.78% |
| ARKK260116C00059000 | 2024-06-17 3:33PM EDT | 59.00 | 4.07 | 3.65 | 4.05 | 0.00 | - | 10 | 26 | 39.03% |
| ARKK260116C00060000 | 2024-06-18 2:03PM EDT | 60.00 | 3.75 | 3.65 | 3.80 | -0.08 | -2.09% | 2 | 393 | 38.73% |
| ARKK260116C00061000 | 2024-06-03 10:58AM EDT | 61.00 | 3.50 | 2.50 | 4.60 | 0.00 | - | 7 | 33 | 43.56% |
| ARKK260116C00062000 | 2024-06-06 11:07AM EDT | 62.00 | 3.65 | 3.20 | 3.35 | 0.00 | - | 2 | 10 | 38.23% |
| ARKK260116C00063000 | 2024-06-18 1:33PM EDT | 63.00 | 3.11 | 2.59 | 3.20 | +0.11 | +3.67% | 52 | 10 | 38.29% |
| ARKK260116C00064000 | 2024-06-06 3:22PM EDT | 64.00 | 3.40 | 2.86 | 3.05 | 0.00 | - | 4 | 14 | 38.32% |
| ARKK260116C00065000 | 2024-06-18 11:58AM EDT | 65.00 | 2.85 | 2.77 | 2.85 | -0.07 | -2.40% | 54 | 261 | 38.03% |
| ARKK260116C00066000 | 2024-06-11 3:09PM EDT | 66.00 | 2.80 | 2.01 | 2.73 | 0.00 | - | 1 | 16 | 38.14% |
| ARKK260116C00067000 | 2024-05-15 1:40PM EDT | 67.00 | 3.50 | 2.35 | 2.67 | 0.00 | - | 1 | 6 | 38.54% |
| ARKK260116C00068000 | 2024-05-31 2:39PM EDT | 68.00 | 2.25 | 2.22 | 2.43 | 0.00 | - | 2 | 5 | 37.89% |
| ARKK260116C00069000 | 2024-05-20 12:43PM EDT | 69.00 | 3.00 | 2.05 | 2.50 | 0.00 | - | 1 | 13 | 38.99% |
| ARKK260116C00070000 | 2024-06-18 11:06AM EDT | 70.00 | 2.15 | 2.10 | 2.18 | 0.00 | - | 25 | 11,007 | 37.78% |
| ARKK260116C00071000 | 2024-06-17 3:35PM EDT | 71.00 | 2.01 | 1.88 | 2.16 | 0.00 | - | 17 | 86 | 38.31% |
| ARKK260116C00072000 | 2024-06-17 11:31AM EDT | 72.00 | 1.90 | 1.40 | 1.95 | 0.00 | - | 2 | 17 | 37.63% |
| ARKK260116C00073000 | 2024-06-17 11:29AM EDT | 73.00 | 1.78 | 1.51 | 1.85 | 0.00 | - | 2 | 26 | 37.61% |
| ARKK260116C00074000 | 2024-06-17 11:28AM EDT | 74.00 | 1.68 | 1.53 | 1.77 | 0.00 | - | 2 | 50 | 37.68% |
| ARKK260116C00075000 | 2024-06-18 2:35PM EDT | 75.00 | 1.61 | 1.44 | 2.05 | +0.03 | +1.90% | 20 | 72 | 40.10% |
| ARKK260116C00076000 | 2024-06-17 11:27AM EDT | 76.00 | 1.50 | 1.22 | 1.92 | 0.00 | - | 2 | 7 | 39.84% |
| ARKK260116C00077000 | 2024-06-17 11:26AM EDT | 77.00 | 1.42 | 1.32 | 1.93 | 0.00 | - | 2 | 13 | 40.48% |
| ARKK260116C00078000 | 2024-06-17 11:26AM EDT | 78.00 | 1.33 | 1.09 | 1.80 | 0.00 | - | 12 | 192 | 40.16% |
| ARKK260116C00079000 | 2024-06-17 11:25AM EDT | 79.00 | 1.27 | 0.88 | 1.36 | 0.00 | - | 2 | 14 | 37.53% |
| ARKK260116C00080000 | 2024-06-18 3:56PM EDT | 80.00 | 1.25 | 1.11 | 1.29 | -0.05 | -3.85% | 3 | 1,744 | 37.50% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK260116P00020000 | 2024-06-05 3:42PM EDT | 20.00 | 0.54 | 0.17 | 0.60 | 0.00 | - | 26 | 269 | 44.61% |
| ARKK260116P00025000 | 2024-06-17 11:30AM EDT | 25.00 | 1.08 | 0.96 | 1.26 | 0.00 | - | 2 | 223 | 41.85% |
| ARKK260116P00030000 | 2024-06-17 11:32AM EDT | 30.00 | 1.99 | 1.78 | 1.90 | 0.00 | - | 2 | 100 | 36.50% |
| ARKK260116P00034000 | 2024-06-03 10:18AM EDT | 34.00 | 3.10 | 2.58 | 2.93 | 0.00 | - | 1 | 68 | 34.78% |
| ARKK260116P00035000 | 2024-06-14 9:57AM EDT | 35.00 | 3.10 | 3.15 | 3.35 | 0.00 | - | 1 | 1,710 | 35.05% |
| ARKK260116P00036000 | 2024-06-13 2:04PM EDT | 36.00 | 3.50 | 3.45 | 3.70 | 0.00 | - | 1 | 525 | 34.77% |
| ARKK260116P00037000 | 2024-06-05 3:25PM EDT | 37.00 | 3.99 | 3.80 | 4.05 | 0.00 | - | 3 | 55 | 34.36% |
| ARKK260116P00038000 | 2024-05-20 11:28AM EDT | 38.00 | 4.25 | 4.20 | 4.40 | 0.00 | - | 1 | 40 | 33.86% |
| ARKK260116P00039000 | 2024-05-15 3:54PM EDT | 39.00 | 4.55 | 4.60 | 4.85 | 0.00 | - | 1 | 117 | 33.78% |
| ARKK260116P00040000 | 2024-06-17 3:11PM EDT | 40.00 | 4.91 | 5.00 | 5.20 | 0.00 | - | 3 | 3,815 | 33.08% |
| ARKK260116P00041000 | 2024-03-20 2:01PM EDT | 41.00 | 5.10 | 6.75 | 6.90 | 0.00 | - | 1 | 29 | 38.88% |
| ARKK260116P00042000 | 2024-05-30 11:59AM EDT | 42.00 | 6.45 | 5.90 | 6.10 | 0.00 | - | 3 | 22 | 32.39% |
| ARKK260116P00043000 | 2024-05-31 11:15AM EDT | 43.00 | 7.15 | 6.35 | 6.55 | 0.00 | - | 1 | 19 | 31.90% |
| ARKK260116P00044000 | 2024-05-24 11:02AM EDT | 44.00 | 6.90 | 6.85 | 7.05 | 0.00 | - | 2 | 44 | 31.56% |
| ARKK260116P00045000 | 2024-06-14 10:00AM EDT | 45.00 | 7.45 | 7.40 | 7.60 | 0.00 | - | 10 | 4,177 | 31.34% |
| ARKK260116P00046000 | 2024-06-12 9:44AM EDT | 46.00 | 7.15 | 7.90 | 8.10 | 0.00 | - | 30 | 119 | 30.80% |
| ARKK260116P00047000 | 2024-06-10 2:41PM EDT | 47.00 | 8.49 | 8.45 | 8.70 | 0.00 | - | 10 | 108 | 30.62% |
| ARKK260116P00048000 | 2024-06-04 12:53PM EDT | 48.00 | 9.50 | 9.00 | 9.25 | 0.00 | - | 1 | 385 | 30.13% |
| ARKK260116P00049000 | 2024-06-12 3:24PM EDT | 49.00 | 8.95 | 9.60 | 9.85 | 0.00 | - | 170 | 927 | 29.76% |
| ARKK260116P00050000 | 2024-06-12 1:37PM EDT | 50.00 | 9.39 | 10.20 | 10.50 | 0.00 | - | 1 | 117 | 29.54% |
| ARKK260116P00051000 | 2024-06-18 2:35PM EDT | 51.00 | 10.80 | 10.85 | 11.10 | +0.12 | +1.12% | 20 | 162 | 28.98% |
| ARKK260116P00052000 | 2024-06-12 1:01PM EDT | 52.00 | 10.55 | 11.50 | 11.75 | 0.00 | - | 31 | 179 | 28.57% |
| ARKK260116P00053000 | 2024-06-03 11:42AM EDT | 53.00 | 12.58 | 12.15 | 12.45 | 0.00 | - | 1 | 84 | 28.30% |
| ARKK260116P00054000 | 2024-04-15 9:39AM EDT | 54.00 | 12.18 | 0.00 | 0.00 | 0.00 | - | 8 | 12 | 0.00% |
| ARKK260116P00055000 | 2024-06-13 11:04AM EDT | 55.00 | 13.20 | 13.50 | 15.90 | 0.00 | - | 1 | 58 | 37.50% |
| ARKK260116P00056000 | 2024-03-11 9:44AM EDT | 56.00 | 11.65 | 11.95 | 14.35 | 0.00 | - | 1 | 3 | 25.83% |
| ARKK260116P00057000 | 2024-01-26 12:04PM EDT | 57.00 | 14.96 | 13.60 | 13.80 | 0.00 | - | 1 | 5 | 16.50% |
| ARKK260116P00059000 | 2023-12-15 10:53AM EDT | 59.00 | 13.80 | 16.15 | 16.45 | 0.00 | - | 5 | 5 | 23.08% |
| ARKK260116P00060000 | 2024-06-12 3:27PM EDT | 60.00 | 16.33 | 16.35 | 18.70 | 0.00 | - | 1 | 57 | 31.42% |
| ARKK260116P00061000 | 2024-01-29 11:54AM EDT | 61.00 | 17.20 | 14.85 | 15.05 | 0.00 | - | 2 | 2 | 0.00% |
| ARKK260116P00062000 | 2024-03-21 11:34AM EDT | 62.00 | 15.32 | 20.85 | 21.20 | 0.00 | - | 1 | 6 | 35.83% |
| ARKK260116P00063000 | 2023-12-15 10:53AM EDT | 63.00 | 16.35 | 16.60 | 19.25 | 0.00 | - | 6 | 6 | 0.00% |
| ARKK260116P00065000 | 2024-06-05 12:44PM EDT | 65.00 | 21.61 | 21.60 | 22.45 | 0.00 | - | 1 | 18 | 27.54% |
| ARKK260116P00069000 | 2023-12-15 10:53AM EDT | 69.00 | 20.60 | 23.45 | 23.85 | 0.00 | - | 21 | 21 | 0.00% |
| ARKK260116P00070000 | 2024-05-31 12:01PM EDT | 70.00 | 27.91 | 24.95 | 27.05 | 0.00 | - | 1 | 20 | 27.41% |
| ARKK260116P00073000 | 2023-12-12 11:28AM EDT | 73.00 | 25.65 | 26.75 | 27.25 | 0.00 | - | - | 12 | 0.00% |
| ARKK260116P00075000 | 2024-05-15 10:17AM EDT | 75.00 | 29.85 | 30.70 | 31.85 | 0.00 | - | 4 | 7 | 28.03% |
| ARKK260116P00080000 | 2024-05-30 11:54AM EDT | 80.00 | 37.18 | 34.85 | 38.00 | 0.00 | - | 1 | 0 | 40.50% |
© 2024 Yahoo. All rights reserved.