UK Markets closed

Robinhood Markets, Inc. (HOOD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
10.10+0.33 (+3.38%)
At close: 04:00PM EDT
10.10 0.00 (0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HOOD221118C000030002022-08-04 12:48PM EDT3.007.707.557.700.00--54338.28%
HOOD221118C000040002022-08-11 10:42AM EDT4.007.126.606.70+0.77+12.13%2111270.31%
HOOD221118C000050002022-08-11 9:30AM EDT5.006.005.655.75+0.25+4.35%161223.63%
HOOD221118C000060002022-08-11 1:13PM EDT6.004.954.754.90+0.07+1.43%456194.53%
HOOD221118C000070002022-08-11 10:42AM EDT7.004.383.904.05+0.88+25.14%12161169.73%
HOOD221118C000080002022-08-11 12:50PM EDT8.003.303.103.25+0.54+19.57%162451149.80%
HOOD221118C000090002022-08-11 12:36PM EDT9.002.622.462.57+0.48+22.43%364,538138.87%
HOOD221118C000100002022-08-11 1:39PM EDT10.001.981.881.94+0.35+21.47%663,401127.73%
HOOD221118C000110002022-08-11 2:01PM EDT11.001.481.411.47+0.24+19.35%1684,372121.39%
HOOD221118C000120002022-08-11 1:06PM EDT12.001.111.051.10+0.18+19.35%1402,332117.19%
HOOD221118C000130002022-08-11 2:18PM EDT13.000.810.770.83+0.15+22.73%1,2574,238114.55%
HOOD221118C000140002022-08-11 2:12PM EDT14.000.600.580.62+0.10+20.00%1854,036113.28%
HOOD221118C000150002022-08-11 2:11PM EDT15.000.460.430.47+0.07+17.95%1156,929112.50%
HOOD221118C000160002022-08-11 10:36AM EDT16.000.450.340.37+0.14+45.16%63,073113.67%
HOOD221118C000170002022-08-11 11:05AM EDT17.000.300.260.290.00-341,340114.06%
HOOD221118C000180002022-08-11 12:38PM EDT18.000.230.210.23+0.03+15.00%154,329115.23%
HOOD221118C000190002022-08-11 9:39AM EDT19.000.160.170.19-0.04-20.00%2329116.80%
HOOD221118C000200002022-08-11 1:25PM EDT20.000.150.140.15+0.02+15.38%1061,390117.58%
HOOD221118C000210002022-08-11 11:05AM EDT21.000.120.110.13-0.03-20.00%1550119.14%
HOOD221118C000220002022-08-11 1:11PM EDT22.000.110.100.11+0.02+22.22%1385121.48%
HOOD221118C000230002022-08-05 1:54PM EDT23.000.120.080.100.00-4177123.05%
HOOD221118C000240002022-08-09 9:33AM EDT24.000.070.070.090.00-1307125.00%
HOOD221118C000250002022-08-11 10:50AM EDT25.000.080.060.08-0.01-11.11%51,525126.56%
HOOD221118C000260002022-08-10 2:05PM EDT26.000.050.060.08-0.02-28.57%20595131.25%
HOOD221118C000270002022-08-09 9:38AM EDT27.000.030.050.070.00-2095132.03%
HOOD221118C000280002022-08-10 2:28PM EDT28.000.030.050.07-0.06-66.67%20272135.55%
HOOD221118C000290002022-08-08 9:33AM EDT29.000.110.040.070.00--386137.50%
HOOD221118C000300002022-08-11 10:47AM EDT30.000.060.030.06-0.05-45.45%1798136.72%
HOOD221118C000310002022-08-03 10:44AM EDT31.000.050.030.060.00-100969139.84%
HOOD221118C000320002022-08-11 10:54AM EDT32.000.040.020.06-0.01-20.00%1933140.63%
Putsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HOOD221118P000030002022-08-10 10:09AM EDT3.000.030.000.07-0.01-25.00%12,489171.88%
HOOD221118P000040002022-08-11 9:51AM EDT4.000.050.040.07-0.03-37.50%101,668145.31%
HOOD221118P000050002022-08-11 1:19PM EDT5.000.090.090.12-0.04-30.77%81,764130.47%
HOOD221118P000060002022-08-11 10:48AM EDT6.000.170.200.22-0.08-32.00%82,322122.66%
HOOD221118P000070002022-08-11 10:07AM EDT7.000.330.320.37-0.10-23.26%23,119111.91%
HOOD221118P000080002022-08-11 10:34AM EDT8.000.580.550.59-0.12-17.14%232,252104.88%
HOOD221118P000090002022-08-11 1:31PM EDT9.000.840.850.90-0.21-20.00%712,40097.66%
HOOD221118P000100002022-08-11 1:39PM EDT10.001.211.251.31-0.29-19.33%2701,58990.92%
HOOD221118P000110002022-08-11 1:17PM EDT11.001.741.781.83-0.39-18.31%5646485.06%
HOOD221118P000120002022-08-11 2:19PM EDT12.002.402.412.47-0.36-13.04%5842379.10%
HOOD221118P000130002022-08-11 10:07AM EDT13.002.803.103.20-0.60-17.65%1810269.92%
HOOD221118P000140002022-08-04 1:03PM EDT14.003.753.904.000.00-2021754.30%
HOOD221118P000150002022-08-11 2:15PM EDT15.004.804.754.85-0.38-7.34%182090.00%
HOOD221118P000160002022-08-08 12:01PM EDT16.005.675.605.750.00--980.00%
HOOD221118P000170002022-08-10 11:12AM EDT17.006.756.556.65+0.12+1.81%2840.00%
HOOD221118P000180002022-08-11 10:13AM EDT18.006.977.507.65-0.43-5.81%21240.00%
HOOD221118P000190002022-08-03 9:54AM EDT19.008.808.458.600.00-1850.00%
HOOD221118P000200002022-08-11 9:55AM EDT20.009.079.459.55-0.55-5.72%11420.00%
HOOD221118P000210002022-08-10 10:44AM EDT21.0010.7110.4010.55+0.08+0.75%1270.00%
HOOD221118P000220002022-08-11 9:55AM EDT22.0011.0411.3511.50-0.57-4.91%4310.00%
HOOD221118P000230002022-08-11 9:41AM EDT23.0012.2012.4012.45-0.27-2.17%3510.00%
HOOD221118P000240002022-08-10 12:34PM EDT24.0013.6313.3513.45+0.06+0.44%14770.00%
HOOD221118P000250002022-08-10 3:10PM EDT25.0014.4214.3514.50+0.07+0.49%1510.00%
HOOD221118P000260002022-07-08 9:50AM EDT26.0017.1815.6515.850.00--430.00%
HOOD221118P000300002022-08-05 9:36AM EDT30.0019.9019.3019.450.00--210.00%
HOOD221118P000320002022-07-27 9:33AM EDT32.0023.4021.3021.450.00--20.00%