UK Markets close in 2 hrs 59 mins

Robinhood Markets, Inc. (HOOD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
10.42-0.48 (-4.40%)
At close: 04:00PM EDT
10.50 +0.08 (+0.77%)
Pre-market: 08:30AM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HOOD220819C000010002022-08-10 2:29PM EDT1.009.459.559.70-0.40-4.06%-62,450.00%
HOOD220819C000020002022-07-27 9:57AM EDT2.006.608.558.650.00--01,606.25%
HOOD220819C000025002022-08-03 10:18AM EDT2.508.208.058.200.00--01,437.50%
HOOD220819C000030002022-08-09 9:46AM EDT3.007.207.557.650.00-221,218.75%
HOOD220819C000040002022-08-10 10:04AM EDT4.006.506.606.65+0.23+3.67%25993.75%
HOOD220819C000045002022-07-28 3:24PM EDT4.504.606.056.150.00--4854.69%
HOOD220819C000050002022-08-11 10:11AM EDT5.006.255.555.65+0.95+17.92%11,003762.50%
HOOD220819C000055002022-08-09 9:55AM EDT5.504.805.055.200.00-17703.13%
HOOD220819C000060002022-08-11 11:49AM EDT6.004.804.554.65+0.10+2.13%26104603.13%
HOOD220819C000065002022-08-08 10:08AM EDT6.504.204.104.200.00-335573.44%
HOOD220819C000070002022-08-11 2:06PM EDT7.003.683.603.65+0.58+18.71%21,012484.38%
HOOD220819C000075002022-08-11 11:00AM EDT7.503.553.053.15+0.35+10.94%183403.13%
HOOD220819C000080002022-08-11 11:19AM EDT8.002.632.612.66+0.48+22.33%1102,452365.63%
HOOD220819C000085002022-08-11 11:51AM EDT8.502.242.132.16+0.56+33.33%9310312.50%
HOOD220819C000090002022-08-11 2:06PM EDT9.001.691.631.69+0.43+34.13%3611,004260.16%
HOOD220819C000095002022-08-11 2:01PM EDT9.501.291.191.27+0.44+51.76%212,740228.91%
HOOD220819C000100002022-08-11 2:32PM EDT10.000.820.800.85+0.25+43.86%5858,599196.09%
HOOD220819C000105002022-08-11 2:07PM EDT10.500.520.500.53+0.17+48.57%8401,747179.69%
HOOD220819C000110002022-08-11 2:33PM EDT11.000.300.290.31+0.10+50.00%3,29514,701171.09%
HOOD220819C000115002022-08-11 2:33PM EDT11.500.160.150.17+0.03+23.08%2,7192,515165.63%
HOOD220819C000120002022-08-11 1:58PM EDT12.000.100.080.09+0.02+25.00%7,59815,339165.63%
HOOD220819C000125002022-08-11 2:31PM EDT12.500.060.050.06+0.01+20.00%8432,085176.56%
HOOD220819C000130002022-08-11 1:32PM EDT13.000.050.040.05+0.01+25.00%93713,545193.75%
HOOD220819C000135002022-08-11 12:50PM EDT13.500.030.020.04-0.01-25.00%17508203.13%
HOOD220819C000140002022-08-11 1:55PM EDT14.000.020.020.03-0.01-33.33%972,391215.63%
HOOD220819C000145002022-08-11 9:48AM EDT14.500.020.020.030.00-20390237.50%
HOOD220819C000150002022-08-11 2:34PM EDT15.000.020.010.030.00-18215,949246.88%
HOOD220819C000155002022-08-10 1:13PM EDT15.500.020.010.020.00-816256.25%
HOOD220819C000160002022-08-11 10:17AM EDT16.000.010.010.020.00-223,310268.75%
HOOD220819C000165002022-08-08 3:11PM EDT16.500.020.000.030.00--2287.50%
HOOD220819C000170002022-08-11 12:28PM EDT17.000.010.000.02-0.01-50.00%282,173287.50%
HOOD220819C000180002022-08-10 11:38AM EDT18.000.010.000.03-0.01-50.00%13,479331.25%
HOOD220819C000190002022-08-11 11:54AM EDT19.000.010.000.03-0.01-50.00%41,342356.25%
HOOD220819C000200002022-08-11 1:05PM EDT20.000.010.010.020.00-376,681381.25%
HOOD220819C000210002022-08-10 3:08PM EDT21.000.010.000.010.00-2731362.50%
HOOD220819C000220002022-08-08 9:30AM EDT22.000.010.000.030.00-521,029431.25%
HOOD220819C000230002022-08-08 10:46AM EDT23.000.010.000.030.00-5957450.00%
HOOD220819C000240002022-08-03 1:34PM EDT24.000.020.000.030.00-21465468.75%
HOOD220819C000250002022-08-08 2:51PM EDT25.000.010.000.010.00-1,0862,654425.00%
HOOD220819C000260002022-08-02 1:18PM EDT26.000.020.000.030.00-491,054506.25%
HOOD220819C000270002022-08-08 2:42PM EDT27.000.010.000.020.00-91,650500.00%
HOOD220819C000280002022-07-13 1:59PM EDT28.000.030.000.010.00--1,080475.00%
HOOD220819C000290002022-07-07 11:30AM EDT29.000.020.000.030.00--107556.25%
HOOD220819C000300002022-08-03 2:49PM EDT30.000.010.000.010.00-172,430500.00%
HOOD220819C000310002022-08-03 2:52PM EDT31.000.010.000.010.00-9580525.00%
HOOD220819C000320002022-08-03 2:52PM EDT32.000.010.000.010.00-8578537.50%
HOOD220819C000350002022-08-10 10:40AM EDT35.000.010.000.010.00-77,896575.00%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HOOD220819P000010002022-08-09 10:08AM EDT1.000.010.000.010.00-21131,250.00%
HOOD220819P000020002022-07-25 11:35AM EDT2.000.010.000.020.00--22,154950.00%
HOOD220819P000030002022-08-11 2:03PM EDT3.000.010.000.010.00-19,207675.00%
HOOD220819P000040002022-08-04 12:41PM EDT4.000.010.000.020.00-52,150562.50%
HOOD220819P000045002022-07-28 1:54PM EDT4.500.030.000.030.00--172525.00%
HOOD220819P000050002022-08-10 2:23PM EDT5.000.010.000.02-0.01-50.00%108,480437.50%
HOOD220819P000055002022-08-11 2:37PM EDT5.500.010.010.02-0.01-50.00%342412.50%
HOOD220819P000060002022-08-11 11:10AM EDT6.000.020.010.03-0.01-33.33%316,791375.00%
HOOD220819P000065002022-08-11 2:37PM EDT6.500.010.010.01-0.01-50.00%19315300.00%
HOOD220819P000070002022-08-11 2:13PM EDT7.000.020.010.02+0.01+100.00%418,124268.75%
HOOD220819P000075002022-08-11 12:57PM EDT7.500.020.000.03-0.01-33.33%25,696231.25%
HOOD220819P000080002022-08-11 1:56PM EDT8.000.020.020.03-0.03-60.00%49023,688209.38%
HOOD220819P000085002022-08-11 2:33PM EDT8.500.040.030.04-0.03-42.86%1181,802181.25%
HOOD220819P000090002022-08-11 2:34PM EDT9.000.060.050.06-0.08-57.14%27222,027156.25%
HOOD220819P000095002022-08-11 2:19PM EDT9.500.110.100.12-0.16-59.26%1,5261,321142.19%
HOOD220819P000100002022-08-11 2:33PM EDT10.000.220.200.22-0.25-53.19%5606,278127.34%
HOOD220819P000105002022-08-11 2:17PM EDT10.500.400.400.41-0.33-45.21%537467117.97%
HOOD220819P000110002022-08-11 2:39PM EDT11.000.690.670.70-0.43-38.39%32791399.22%
HOOD220819P000115002022-08-11 2:12PM EDT11.501.031.031.08-0.42-28.97%2115350.00%
HOOD220819P000120002022-08-11 12:15PM EDT12.001.441.441.50-0.54-27.27%326110.00%
HOOD220819P000125002022-08-11 10:42AM EDT12.501.531.911.97-0.33-17.74%1300.00%
HOOD220819P000130002022-08-11 12:33PM EDT13.002.302.402.46-0.61-20.96%131,0280.00%
HOOD220819P000135002022-08-09 11:09AM EDT13.503.452.882.980.00-1251260.00%
HOOD220819P000140002022-08-11 11:13AM EDT14.003.153.353.45-0.76-19.44%31,4090.00%
HOOD220819P000145002022-08-10 11:21AM EDT14.504.103.854.00+0.35+9.33%7110.00%
HOOD220819P000150002022-08-11 2:11PM EDT15.004.374.354.45-0.58-11.72%1076,7800.00%
HOOD220819P000155002022-08-10 9:37AM EDT15.505.154.854.95+0.40+8.42%450.00%
HOOD220819P000160002022-08-11 10:13AM EDT16.004.775.355.50-1.18-19.83%12340.00%
HOOD220819P000165002022-08-11 2:14PM EDT16.505.905.855.95+5.90-100.00%
HOOD220819P000170002022-08-11 10:42AM EDT17.006.006.356.50-0.95-13.67%736770.00%
HOOD220819P000180002022-08-11 10:55AM EDT18.007.007.357.45-0.89-11.28%75370.00%
HOOD220819P000190002022-08-05 12:15PM EDT19.008.708.308.450.00-4130.00%
HOOD220819P000200002022-08-11 9:45AM EDT20.009.259.359.50-0.45-4.64%13,7480.00%
HOOD220819P000210002022-08-11 9:44AM EDT21.0010.1810.3510.45-0.42-3.96%1200.00%
HOOD220819P000220002022-08-01 2:05PM EDT22.0013.2511.3511.450.00-6160.00%
HOOD220819P000230002022-08-04 10:39AM EDT23.0012.7512.3512.450.00-1410.00%
HOOD220819P000240002022-01-04 4:57PM EDT24.009.2410.1010.400.00-270.00%
HOOD220819P000250002022-08-11 10:00AM EDT25.0013.9914.3514.45-0.38-2.64%32410.00%
HOOD220819P000260002021-12-30 4:58PM EDT26.0010.6511.8012.150.00--390.00%
HOOD220819P000270002022-08-03 9:49AM EDT27.0016.7016.3516.450.00-110.00%
HOOD220819P000290002022-08-03 12:35PM EDT29.0018.6518.3518.450.00-400.00%
HOOD220819P000300002022-08-08 10:11AM EDT30.0019.2219.3519.450.00-1180.00%
HOOD220819P000320002022-07-26 9:30AM EDT32.0023.2521.3521.400.00--00.00%
HOOD220819P000350002022-01-05 3:37PM EDT35.0020.0019.8520.45+0.80+4.17%8610.00%