Robinhood Markets, Inc. (HOOD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD220819C00001000 | 2022-08-10 2:29PM EDT | 1.00 | 9.45 | 9.55 | 9.70 | -0.40 | -4.06% | - | 6 | 2,450.00% |
| HOOD220819C00002000 | 2022-07-27 9:57AM EDT | 2.00 | 6.60 | 8.55 | 8.65 | 0.00 | - | - | 0 | 1,606.25% |
| HOOD220819C00002500 | 2022-08-03 10:18AM EDT | 2.50 | 8.20 | 8.05 | 8.20 | 0.00 | - | - | 0 | 1,437.50% |
| HOOD220819C00003000 | 2022-08-09 9:46AM EDT | 3.00 | 7.20 | 7.55 | 7.65 | 0.00 | - | 2 | 2 | 1,218.75% |
| HOOD220819C00004000 | 2022-08-10 10:04AM EDT | 4.00 | 6.50 | 6.60 | 6.65 | +0.23 | +3.67% | 2 | 5 | 993.75% |
| HOOD220819C00004500 | 2022-07-28 3:24PM EDT | 4.50 | 4.60 | 6.05 | 6.15 | 0.00 | - | - | 4 | 854.69% |
| HOOD220819C00005000 | 2022-08-11 10:11AM EDT | 5.00 | 6.25 | 5.55 | 5.65 | +0.95 | +17.92% | 1 | 1,003 | 762.50% |
| HOOD220819C00005500 | 2022-08-09 9:55AM EDT | 5.50 | 4.80 | 5.05 | 5.20 | 0.00 | - | 1 | 7 | 703.13% |
| HOOD220819C00006000 | 2022-08-11 11:49AM EDT | 6.00 | 4.80 | 4.55 | 4.65 | +0.10 | +2.13% | 26 | 104 | 603.13% |
| HOOD220819C00006500 | 2022-08-08 10:08AM EDT | 6.50 | 4.20 | 4.10 | 4.20 | 0.00 | - | 3 | 35 | 573.44% |
| HOOD220819C00007000 | 2022-08-11 2:06PM EDT | 7.00 | 3.68 | 3.60 | 3.65 | +0.58 | +18.71% | 2 | 1,012 | 484.38% |
| HOOD220819C00007500 | 2022-08-11 11:00AM EDT | 7.50 | 3.55 | 3.05 | 3.15 | +0.35 | +10.94% | 1 | 83 | 403.13% |
| HOOD220819C00008000 | 2022-08-11 11:19AM EDT | 8.00 | 2.63 | 2.61 | 2.66 | +0.48 | +22.33% | 110 | 2,452 | 365.63% |
| HOOD220819C00008500 | 2022-08-11 11:51AM EDT | 8.50 | 2.24 | 2.13 | 2.16 | +0.56 | +33.33% | 9 | 310 | 312.50% |
| HOOD220819C00009000 | 2022-08-11 2:06PM EDT | 9.00 | 1.69 | 1.63 | 1.69 | +0.43 | +34.13% | 36 | 11,004 | 260.16% |
| HOOD220819C00009500 | 2022-08-11 2:01PM EDT | 9.50 | 1.29 | 1.19 | 1.27 | +0.44 | +51.76% | 21 | 2,740 | 228.91% |
| HOOD220819C00010000 | 2022-08-11 2:32PM EDT | 10.00 | 0.82 | 0.80 | 0.85 | +0.25 | +43.86% | 585 | 8,599 | 196.09% |
| HOOD220819C00010500 | 2022-08-11 2:07PM EDT | 10.50 | 0.52 | 0.50 | 0.53 | +0.17 | +48.57% | 840 | 1,747 | 179.69% |
| HOOD220819C00011000 | 2022-08-11 2:33PM EDT | 11.00 | 0.30 | 0.29 | 0.31 | +0.10 | +50.00% | 3,295 | 14,701 | 171.09% |
| HOOD220819C00011500 | 2022-08-11 2:33PM EDT | 11.50 | 0.16 | 0.15 | 0.17 | +0.03 | +23.08% | 2,719 | 2,515 | 165.63% |
| HOOD220819C00012000 | 2022-08-11 1:58PM EDT | 12.00 | 0.10 | 0.08 | 0.09 | +0.02 | +25.00% | 7,598 | 15,339 | 165.63% |
| HOOD220819C00012500 | 2022-08-11 2:31PM EDT | 12.50 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 843 | 2,085 | 176.56% |
| HOOD220819C00013000 | 2022-08-11 1:32PM EDT | 13.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 937 | 13,545 | 193.75% |
| HOOD220819C00013500 | 2022-08-11 12:50PM EDT | 13.50 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 17 | 508 | 203.13% |
| HOOD220819C00014000 | 2022-08-11 1:55PM EDT | 14.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 97 | 2,391 | 215.63% |
| HOOD220819C00014500 | 2022-08-11 9:48AM EDT | 14.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 20 | 390 | 237.50% |
| HOOD220819C00015000 | 2022-08-11 2:34PM EDT | 15.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 182 | 15,949 | 246.88% |
| HOOD220819C00015500 | 2022-08-10 1:13PM EDT | 15.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 8 | 16 | 256.25% |
| HOOD220819C00016000 | 2022-08-11 10:17AM EDT | 16.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 22 | 3,310 | 268.75% |
| HOOD220819C00016500 | 2022-08-08 3:11PM EDT | 16.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 2 | 287.50% |
| HOOD220819C00017000 | 2022-08-11 12:28PM EDT | 17.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 28 | 2,173 | 287.50% |
| HOOD220819C00018000 | 2022-08-10 11:38AM EDT | 18.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 3,479 | 331.25% |
| HOOD220819C00019000 | 2022-08-11 11:54AM EDT | 19.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 4 | 1,342 | 356.25% |
| HOOD220819C00020000 | 2022-08-11 1:05PM EDT | 20.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 37 | 6,681 | 381.25% |
| HOOD220819C00021000 | 2022-08-10 3:08PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 731 | 362.50% |
| HOOD220819C00022000 | 2022-08-08 9:30AM EDT | 22.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 52 | 1,029 | 431.25% |
| HOOD220819C00023000 | 2022-08-08 10:46AM EDT | 23.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 957 | 450.00% |
| HOOD220819C00024000 | 2022-08-03 1:34PM EDT | 24.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 21 | 465 | 468.75% |
| HOOD220819C00025000 | 2022-08-08 2:51PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,086 | 2,654 | 425.00% |
| HOOD220819C00026000 | 2022-08-02 1:18PM EDT | 26.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 49 | 1,054 | 506.25% |
| HOOD220819C00027000 | 2022-08-08 2:42PM EDT | 27.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 1,650 | 500.00% |
| HOOD220819C00028000 | 2022-07-13 1:59PM EDT | 28.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1,080 | 475.00% |
| HOOD220819C00029000 | 2022-07-07 11:30AM EDT | 29.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 107 | 556.25% |
| HOOD220819C00030000 | 2022-08-03 2:49PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 2,430 | 500.00% |
| HOOD220819C00031000 | 2022-08-03 2:52PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 580 | 525.00% |
| HOOD220819C00032000 | 2022-08-03 2:52PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 578 | 537.50% |
| HOOD220819C00035000 | 2022-08-10 10:40AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 7,896 | 575.00% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD220819P00001000 | 2022-08-09 10:08AM EDT | 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 113 | 1,250.00% |
| HOOD220819P00002000 | 2022-07-25 11:35AM EDT | 2.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 22,154 | 950.00% |
| HOOD220819P00003000 | 2022-08-11 2:03PM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 9,207 | 675.00% |
| HOOD220819P00004000 | 2022-08-04 12:41PM EDT | 4.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 2,150 | 562.50% |
| HOOD220819P00004500 | 2022-07-28 1:54PM EDT | 4.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 172 | 525.00% |
| HOOD220819P00005000 | 2022-08-10 2:23PM EDT | 5.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 10 | 8,480 | 437.50% |
| HOOD220819P00005500 | 2022-08-11 2:37PM EDT | 5.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 3 | 42 | 412.50% |
| HOOD220819P00006000 | 2022-08-11 11:10AM EDT | 6.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 31 | 6,791 | 375.00% |
| HOOD220819P00006500 | 2022-08-11 2:37PM EDT | 6.50 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 19 | 315 | 300.00% |
| HOOD220819P00007000 | 2022-08-11 2:13PM EDT | 7.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 41 | 8,124 | 268.75% |
| HOOD220819P00007500 | 2022-08-11 12:57PM EDT | 7.50 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 2 | 5,696 | 231.25% |
| HOOD220819P00008000 | 2022-08-11 1:56PM EDT | 8.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 490 | 23,688 | 209.38% |
| HOOD220819P00008500 | 2022-08-11 2:33PM EDT | 8.50 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 118 | 1,802 | 181.25% |
| HOOD220819P00009000 | 2022-08-11 2:34PM EDT | 9.00 | 0.06 | 0.05 | 0.06 | -0.08 | -57.14% | 272 | 22,027 | 156.25% |
| HOOD220819P00009500 | 2022-08-11 2:19PM EDT | 9.50 | 0.11 | 0.10 | 0.12 | -0.16 | -59.26% | 1,526 | 1,321 | 142.19% |
| HOOD220819P00010000 | 2022-08-11 2:33PM EDT | 10.00 | 0.22 | 0.20 | 0.22 | -0.25 | -53.19% | 560 | 6,278 | 127.34% |
| HOOD220819P00010500 | 2022-08-11 2:17PM EDT | 10.50 | 0.40 | 0.40 | 0.41 | -0.33 | -45.21% | 537 | 467 | 117.97% |
| HOOD220819P00011000 | 2022-08-11 2:39PM EDT | 11.00 | 0.69 | 0.67 | 0.70 | -0.43 | -38.39% | 327 | 913 | 99.22% |
| HOOD220819P00011500 | 2022-08-11 2:12PM EDT | 11.50 | 1.03 | 1.03 | 1.08 | -0.42 | -28.97% | 211 | 53 | 50.00% |
| HOOD220819P00012000 | 2022-08-11 12:15PM EDT | 12.00 | 1.44 | 1.44 | 1.50 | -0.54 | -27.27% | 32 | 611 | 0.00% |
| HOOD220819P00012500 | 2022-08-11 10:42AM EDT | 12.50 | 1.53 | 1.91 | 1.97 | -0.33 | -17.74% | 1 | 30 | 0.00% |
| HOOD220819P00013000 | 2022-08-11 12:33PM EDT | 13.00 | 2.30 | 2.40 | 2.46 | -0.61 | -20.96% | 13 | 1,028 | 0.00% |
| HOOD220819P00013500 | 2022-08-09 11:09AM EDT | 13.50 | 3.45 | 2.88 | 2.98 | 0.00 | - | 125 | 126 | 0.00% |
| HOOD220819P00014000 | 2022-08-11 11:13AM EDT | 14.00 | 3.15 | 3.35 | 3.45 | -0.76 | -19.44% | 3 | 1,409 | 0.00% |
| HOOD220819P00014500 | 2022-08-10 11:21AM EDT | 14.50 | 4.10 | 3.85 | 4.00 | +0.35 | +9.33% | 7 | 11 | 0.00% |
| HOOD220819P00015000 | 2022-08-11 2:11PM EDT | 15.00 | 4.37 | 4.35 | 4.45 | -0.58 | -11.72% | 107 | 6,780 | 0.00% |
| HOOD220819P00015500 | 2022-08-10 9:37AM EDT | 15.50 | 5.15 | 4.85 | 4.95 | +0.40 | +8.42% | 4 | 5 | 0.00% |
| HOOD220819P00016000 | 2022-08-11 10:13AM EDT | 16.00 | 4.77 | 5.35 | 5.50 | -1.18 | -19.83% | 1 | 234 | 0.00% |
| HOOD220819P00016500 | 2022-08-11 2:14PM EDT | 16.50 | 5.90 | 5.85 | 5.95 | +5.90 | - | 1 | 0 | 0.00% |
| HOOD220819P00017000 | 2022-08-11 10:42AM EDT | 17.00 | 6.00 | 6.35 | 6.50 | -0.95 | -13.67% | 73 | 677 | 0.00% |
| HOOD220819P00018000 | 2022-08-11 10:55AM EDT | 18.00 | 7.00 | 7.35 | 7.45 | -0.89 | -11.28% | 7 | 537 | 0.00% |
| HOOD220819P00019000 | 2022-08-05 12:15PM EDT | 19.00 | 8.70 | 8.30 | 8.45 | 0.00 | - | 4 | 13 | 0.00% |
| HOOD220819P00020000 | 2022-08-11 9:45AM EDT | 20.00 | 9.25 | 9.35 | 9.50 | -0.45 | -4.64% | 1 | 3,748 | 0.00% |
| HOOD220819P00021000 | 2022-08-11 9:44AM EDT | 21.00 | 10.18 | 10.35 | 10.45 | -0.42 | -3.96% | 1 | 20 | 0.00% |
| HOOD220819P00022000 | 2022-08-01 2:05PM EDT | 22.00 | 13.25 | 11.35 | 11.45 | 0.00 | - | 6 | 16 | 0.00% |
| HOOD220819P00023000 | 2022-08-04 10:39AM EDT | 23.00 | 12.75 | 12.35 | 12.45 | 0.00 | - | 1 | 41 | 0.00% |
| HOOD220819P00024000 | 2022-01-04 4:57PM EDT | 24.00 | 9.24 | 10.10 | 10.40 | 0.00 | - | 2 | 7 | 0.00% |
| HOOD220819P00025000 | 2022-08-11 10:00AM EDT | 25.00 | 13.99 | 14.35 | 14.45 | -0.38 | -2.64% | 3 | 241 | 0.00% |
| HOOD220819P00026000 | 2021-12-30 4:58PM EDT | 26.00 | 10.65 | 11.80 | 12.15 | 0.00 | - | - | 39 | 0.00% |
| HOOD220819P00027000 | 2022-08-03 9:49AM EDT | 27.00 | 16.70 | 16.35 | 16.45 | 0.00 | - | 1 | 1 | 0.00% |
| HOOD220819P00029000 | 2022-08-03 12:35PM EDT | 29.00 | 18.65 | 18.35 | 18.45 | 0.00 | - | 4 | 0 | 0.00% |
| HOOD220819P00030000 | 2022-08-08 10:11AM EDT | 30.00 | 19.22 | 19.35 | 19.45 | 0.00 | - | 1 | 18 | 0.00% |
| HOOD220819P00032000 | 2022-07-26 9:30AM EDT | 32.00 | 23.25 | 21.35 | 21.40 | 0.00 | - | - | 0 | 0.00% |
| HOOD220819P00035000 | 2022-01-05 3:37PM EDT | 35.00 | 20.00 | 19.85 | 20.45 | +0.80 | +4.17% | 8 | 61 | 0.00% |
© 2022 Yahoo. All rights reserved.
