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
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HOOD230120C000010002022-09-12 11:24AM EDT1.0010.009.009.200.00-32350.00%
HOOD230120C000020002022-09-13 9:38AM EDT2.008.558.008.200.00-1750.00%
HOOD230120C000030002022-09-28 11:12AM EDT3.007.007.057.200.00-2168107.81%
HOOD230120C000040002022-09-29 2:28PM EDT4.005.706.056.250.00-15694.53%
HOOD230120C000050002022-09-29 2:35PM EDT5.004.805.205.350.00-1082898.44%
HOOD230120C000060002022-09-29 1:55PM EDT6.003.964.354.450.00-151591.02%
HOOD230120C000070002022-09-28 9:50AM EDT7.003.353.553.650.00-121886.04%
HOOD230120C000080002022-09-30 3:46PM EDT8.002.922.862.94+0.37+14.51%121,49883.11%
HOOD230120C000090002022-09-30 3:59PM EDT9.002.282.272.32+0.23+11.22%292,16280.76%
HOOD230120C000100002022-09-30 3:54PM EDT10.001.771.751.80+0.28+18.79%21212,32778.22%
HOOD230120C000110002022-09-30 2:47PM EDT11.001.391.331.37+0.21+17.80%996,61276.27%
HOOD230120C000120002022-09-30 3:57PM EDT12.001.031.021.05+0.16+18.39%4929,36375.68%
HOOD230120C000130002022-09-30 3:56PM EDT13.000.770.760.79+0.13+20.31%428,87374.51%
HOOD230120C000140002022-09-30 3:32PM EDT14.000.590.580.62+0.10+20.41%752,51474.90%
HOOD230120C000150002022-09-30 2:50PM EDT15.000.440.440.46+0.04+10.00%7610,69474.41%
HOOD230120C000160002022-09-30 12:01PM EDT16.000.360.340.35+0.08+28.57%221,76474.51%
HOOD230120C000170002022-09-30 1:06PM EDT17.000.280.250.28+0.06+27.27%79,09674.61%
HOOD230120C000180002022-09-30 1:37PM EDT18.000.230.210.22+0.03+15.00%2567875.78%
HOOD230120C000200002022-09-30 3:52PM EDT20.000.140.140.15+0.01+7.69%8523,22877.73%
HOOD230120C000230002022-09-30 1:09PM EDT23.000.100.080.100.00-13,96081.25%
HOOD230120C000250002022-09-30 3:28PM EDT25.000.070.070.08+0.01+16.67%711,70684.77%
HOOD230120C000280002022-09-30 11:08AM EDT28.000.050.050.060.00-16,13388.28%
HOOD230120C000300002022-09-30 3:46PM EDT30.000.050.040.050.00-2110,30490.63%
HOOD230120C000330002022-09-30 12:01PM EDT33.000.030.020.05-0.02-40.00%113,45393.75%
HOOD230120C000350002022-09-30 3:53PM EDT35.000.040.030.04+0.01+33.33%28,29796.88%
HOOD230120C000380002022-09-29 12:38PM EDT38.000.040.020.040.00-192,303100.00%
HOOD230120C000400002022-09-30 12:42PM EDT40.000.040.030.04+0.01+33.33%511,196105.47%
HOOD230120C000430002022-09-29 11:29AM EDT43.000.030.010.040.00-41,750105.47%
HOOD230120C000450002022-09-23 2:37PM EDT45.000.010.010.040.00-32,655107.81%
HOOD230120C000470002022-09-27 3:34PM EDT47.000.020.010.040.00-1102,283110.94%
HOOD230120C000500002022-09-29 10:02AM EDT50.000.020.010.03+0.01+100.00%110,386110.94%
HOOD230120C000550002022-09-27 3:36PM EDT55.000.020.010.040.00-31,015119.53%
HOOD230120C000600002022-09-30 10:14AM EDT60.000.030.010.03+0.01+50.00%103,571121.88%
HOOD230120C000650002022-09-27 9:30AM EDT65.000.020.000.030.00-12,561121.88%
HOOD230120C000700002022-09-27 1:24PM EDT70.000.020.010.030.00-102,927129.69%
HOOD230120C000750002022-09-30 9:57AM EDT75.000.010.000.030.00-32,732129.69%
HOOD230120C000800002022-09-27 11:14AM EDT80.000.020.000.030.00-43,849132.81%
HOOD230120C000850002022-09-21 9:30AM EDT85.000.030.000.030.00-11,155135.94%
HOOD230120C000900002022-09-30 9:41AM EDT90.000.010.000.030.00-1001,092139.06%
HOOD230120C000950002022-08-15 1:44PM EDT95.000.020.000.040.00-5428146.88%
HOOD230120C001000002022-09-26 9:32AM EDT100.000.010.000.030.00-601,806145.31%
HOOD230120C001050002022-09-30 9:32AM EDT105.000.010.000.030.00-10359146.88%
HOOD230120C001100002022-08-29 12:19PM EDT110.000.010.010.030.00-1181153.91%
HOOD230120C001150002022-09-27 11:03AM EDT115.000.010.000.030.00-1164151.56%
HOOD230120C001200002022-09-02 9:37AM EDT120.000.040.000.030.00-1122154.69%
HOOD230120C001250002022-08-12 12:22PM EDT125.000.020.000.050.00-3143164.06%
HOOD230120C001300002022-08-31 9:59AM EDT130.000.010.000.030.00-1382157.81%
HOOD230120C001350002022-09-27 11:03AM EDT135.000.010.000.030.00-14151159.38%
HOOD230120C001400002022-08-18 1:36PM EDT140.000.030.000.030.00-1191162.50%
HOOD230120C001450002022-09-27 11:01AM EDT145.000.010.000.030.00-1143164.06%
HOOD230120C001500002022-09-30 9:57AM EDT150.000.010.000.020.00-23440159.38%
HOOD230120C001550002022-07-06 10:46AM EDT155.000.030.000.050.00-402966175.00%
HOOD230120C001600002022-09-22 1:03PM EDT160.000.020.000.020.00-11,550162.50%
HOOD230120C001650002022-08-25 3:30PM EDT165.000.030.000.040.00-51,111175.00%
HOOD230120C001700002022-09-30 3:59PM EDT170.000.010.010.020.00-1725,034171.88%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HOOD230120P000010002022-09-30 9:52AM EDT1.000.020.000.02+0.01+100.00%16,314181.25%
HOOD230120P000020002022-09-27 10:53AM EDT2.000.020.000.040.00-51475137.50%
HOOD230120P000030002022-09-29 2:17PM EDT3.000.040.020.060.00-111,836117.19%
HOOD230120P000040002022-09-30 12:28PM EDT4.000.100.090.100.00-137,155107.81%
HOOD230120P000050002022-09-30 11:28AM EDT5.000.160.170.18-0.04-20.00%18,33098.44%
HOOD230120P000060002022-09-30 3:00PM EDT6.000.300.300.31-0.06-16.67%598591.41%
HOOD230120P000070002022-09-30 2:57PM EDT7.000.490.490.51-0.10-16.95%818,05786.04%
HOOD230120P000080002022-09-30 3:57PM EDT8.000.790.770.79-0.11-12.22%12313,31181.93%
HOOD230120P000090002022-09-30 3:57PM EDT9.001.161.151.17-0.19-14.07%988,89279.00%
HOOD230120P000100002022-09-30 2:59PM EDT10.001.601.611.64-0.26-13.98%3922,75375.98%
HOOD230120P000110002022-09-30 1:55PM EDT11.002.132.182.22-0.18-7.79%511,71974.02%
HOOD230120P000120002022-09-30 12:03PM EDT12.002.812.842.90-0.24-7.87%431772.75%
HOOD230120P000130002022-09-30 1:31PM EDT13.003.503.553.65-0.10-2.78%61,57270.90%
HOOD230120P000140002022-09-30 10:57AM EDT14.004.404.354.45+0.15+3.53%119869.53%
HOOD230120P000150002022-09-30 11:20AM EDT15.005.075.155.45-0.58-10.27%86,07871.39%
HOOD230120P000160002022-09-27 10:08AM EDT16.006.706.106.200.00-115567.77%
HOOD230120P000170002022-09-30 11:20AM EDT17.006.877.057.15-0.18-2.55%12,01669.34%
HOOD230120P000180002022-09-29 9:30AM EDT18.008.318.008.10-0.01-0.12%28169.53%
HOOD230120P000200002022-09-30 11:23AM EDT20.009.739.9010.00-0.57-5.53%38,50264.06%
HOOD230120P000230002022-09-30 11:23AM EDT23.0012.6812.8013.00-0.83-6.14%347883.01%
HOOD230120P000250002022-09-30 3:28PM EDT25.0014.9014.8015.05-0.22-1.46%11,32072.66%
HOOD230120P000280002022-09-29 11:05AM EDT28.0018.3017.8018.000.00-123850.00%
HOOD230120P000300002022-09-27 10:51AM EDT30.0020.3519.8519.950.00-236750.00%
HOOD230120P000330002022-09-27 9:56AM EDT33.0023.2722.7523.050.00-12262.50%
HOOD230120P000350002022-09-01 10:13AM EDT35.0026.0524.7025.050.00-715121.09%
HOOD230120P000380002022-09-02 12:27PM EDT38.0028.5027.7528.100.00-1998.44%
HOOD230120P000400002022-09-27 3:50PM EDT40.0030.4429.7530.050.00-125775.00%
HOOD230120P000430002022-06-22 9:31AM EDT43.0035.200.000.000.00-1340.00%
HOOD230120P000450002022-07-06 3:52PM EDT45.0036.3534.4534.750.00-120.00%
HOOD230120P000470002022-08-08 9:48AM EDT47.0036.2537.1537.550.00-11173.83%
HOOD230120P000500002022-08-05 11:27AM EDT50.0039.7040.3540.950.00-23200.59%
HOOD230120P000550002022-09-02 10:55AM EDT55.0045.3044.7045.200.00-124130.47%
HOOD230120P000600002022-06-17 2:47PM EDT60.0052.8951.3051.500.00-114257.72%
HOOD230120P000650002022-09-28 12:07PM EDT65.0055.0554.6555.050.00-718162.89%
HOOD230120P000700002022-08-12 11:07AM EDT70.0059.2359.0059.750.00-190.00%
HOOD230120P000750002022-06-09 12:22PM EDT75.0066.8965.8066.100.00-10249.51%
HOOD230120P000800002022-08-04 10:05AM EDT80.0069.0870.4070.800.00-11231.35%
HOOD230120P000850002022-09-21 2:03PM EDT85.0074.8574.7575.050.00-316118.75%
HOOD230120P000900002022-08-24 11:01AM EDT90.0080.6080.5080.850.00-120244.73%
HOOD230120P000950002022-01-07 3:19PM EDT95.0079.5580.0580.550.00-1130.00%
HOOD230120P001000002022-05-18 9:46AM EDT100.0090.0592.5593.450.00-102371.58%
HOOD230120P001050002022-01-12 11:05AM EDT105.0088.6590.7591.250.00-2650.00%
HOOD230120P001100002022-01-12 11:15AM EDT110.0093.6095.6596.250.00-42710.00%
HOOD230120P001150002021-12-16 11:36AM EDT115.0096.9099.50100.150.00-3180.00%
HOOD230120P001200002021-11-15 12:32PM EDT120.0087.70100.75101.400.00-2170.00%
HOOD230120P001250002021-12-29 3:55PM EDT125.00108.05111.85112.750.00-30910.00%
HOOD230120P001300002022-04-11 3:44PM EDT130.00118.70121.60122.300.00-182341.41%
HOOD230120P001350002021-12-16 3:41PM EDT135.00117.50119.35120.150.00-21740.00%
HOOD230120P001400002022-09-29 1:14PM EDT140.00130.34129.55130.300.00-10172.66%
HOOD230120P001450002022-03-07 3:31PM EDT145.00133.15131.85132.850.00-150.00%
HOOD230120P001500002022-04-07 9:54AM EDT150.00137.80139.70140.350.00-17208.59%
HOOD230120P001550002022-02-24 4:07PM EDT155.00143.50140.00142.900.00-10140.00%
HOOD230120P001600002022-04-18 3:57PM EDT160.00149.00149.70150.800.00-10245.51%
HOOD230120P001650002022-01-03 10:33AM EDT165.00147.00149.20151.450.00-200.00%
HOOD230120P001700002022-08-10 2:53PM EDT170.00159.55159.00159.750.00-810.00%