UK markets open in 4 hours 18 minutes

Robinhood Markets, Inc. (HOOD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
10.55-0.05 (-0.47%)
At close: 04:00PM EST
10.60 +0.05 (+0.47%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HOOD230217C000010002023-02-07 11:37AM EST1.009.439.509.70+2.50+36.08%10787.50%
HOOD230217C000020002023-02-07 2:35PM EST2.008.608.508.70-0.69-7.43%655546.88%
HOOD230217C000030002022-09-27 2:45PM EST3.006.618.108.250.00-14815.63%
HOOD230217C000040002023-01-27 3:50PM EST4.006.456.506.700.00-119328.13%
HOOD230217C000050002023-02-02 11:22AM EST5.006.235.505.700.00-2696259.38%
HOOD230217C000060002023-02-01 3:08PM EST6.004.704.454.700.00-427178.13%
HOOD230217C000070002023-02-07 3:20PM EST7.003.503.503.70-0.50-12.50%2169154.69%
HOOD230217C000080002023-02-07 3:08PM EST8.002.522.612.72-0.27-9.68%62,038138.28%
HOOD230217C000085002023-02-07 1:12PM EST8.502.162.122.23-0.05-2.26%5155117.97%
HOOD230217C000090002023-02-07 3:17PM EST9.001.621.691.77-0.20-10.99%2036,097108.59%
HOOD230217C000095002023-02-07 3:07PM EST9.501.251.321.37-0.15-10.71%192,306105.66%
HOOD230217C000100002023-02-07 3:59PM EST10.001.030.991.02-0.07-6.36%21216,003102.73%
HOOD230217C000105002023-02-07 3:55PM EST10.500.770.720.75-0.03-3.75%492577102.34%
HOOD230217C000110002023-02-07 3:58PM EST11.000.540.520.54-0.02-3.57%1,3839,334103.13%
HOOD230217C000115002023-02-07 3:56PM EST11.500.390.370.38-0.01-2.50%5123,999104.30%
HOOD230217C000120002023-02-07 3:44PM EST12.000.280.270.28-0.01-3.45%5409,980107.81%
HOOD230217C000125002023-02-07 3:59PM EST12.500.210.190.21-0.02-8.70%69535110.55%
HOOD230217C000130002023-02-07 3:39PM EST13.000.150.140.16-0.01-6.25%8274,182114.06%
HOOD230217C000135002023-02-07 3:46PM EST13.500.120.110.13+0.01+9.09%119410119.53%
HOOD230217C000140002023-02-07 3:48PM EST14.000.100.090.10-0.01-9.09%821,910123.83%
HOOD230217C000145002023-02-07 3:57PM EST14.500.080.070.09+0.01+14.29%7489129.69%
HOOD230217C000150002023-02-07 3:44PM EST15.000.070.060.070.00-821,621133.59%
HOOD230217C000155002023-02-07 3:54PM EST15.500.060.050.060.00-50444137.50%
HOOD230217C000160002023-02-06 3:18PM EST16.000.050.040.060.00-2332,729143.75%
HOOD230217C000170002023-02-07 3:43PM EST17.000.040.030.050.00-55778153.13%
HOOD230217C000180002023-02-07 3:35PM EST18.000.030.020.040.00-81,386160.94%
HOOD230217C000190002023-02-07 3:04PM EST19.000.030.020.030.00-1,2401,049168.75%
HOOD230217C000200002023-02-07 3:11PM EST20.000.020.020.03-0.01-33.33%1,5354,400181.25%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HOOD230217P000010002023-01-20 10:15AM EST1.000.010.000.010.00-2003,903550.00%
HOOD230217P000020002022-11-22 12:44PM EST2.000.040.000.060.00-20142500.00%
HOOD230217P000030002022-12-29 2:07PM EST3.000.020.000.030.00-1252343.75%
HOOD230217P000040002023-02-07 9:30AM EST4.000.010.000.010.00-53,011237.50%
HOOD230217P000050002023-02-03 2:10PM EST5.000.010.000.010.00-13,078187.50%
HOOD230217P000055002023-02-02 2:22PM EST5.500.010.000.030.00-35187.50%
HOOD230217P000060002023-02-07 12:00PM EST6.000.010.010.03-0.01-50.00%5232,488171.88%
HOOD230217P000065002023-01-30 3:49PM EST6.500.030.010.030.00-107147150.00%
HOOD230217P000070002023-02-07 3:23PM EST7.000.020.020.030.00-11613,525134.38%
HOOD230217P000075002023-02-06 2:03PM EST7.500.030.030.040.00-100180123.44%
HOOD230217P000080002023-02-07 3:36PM EST8.000.050.050.06-0.01-16.67%366,501114.06%
HOOD230217P000085002023-02-07 1:37PM EST8.500.120.080.10+0.03+33.33%776387107.03%
HOOD230217P000090002023-02-07 3:30PM EST9.000.170.150.16+0.01+6.25%46418,388102.34%
HOOD230217P000095002023-02-07 3:56PM EST9.500.260.260.280.00-69366101.17%
HOOD230217P000100002023-02-07 3:55PM EST10.000.440.420.450.00-977,25099.61%
HOOD230217P000105002023-02-07 3:55PM EST10.500.660.650.68+0.01+1.54%5061,30899.22%
HOOD230217P000110002023-02-07 3:36PM EST11.000.970.940.97+0.08+8.99%1311,74799.61%
HOOD230217P000115002023-02-07 3:30PM EST11.501.341.291.32+0.09+7.20%105442101.17%
HOOD230217P000120002023-02-07 3:50PM EST12.001.701.671.73+0.08+4.94%4,0432,128103.13%
HOOD230217P000125002023-02-07 2:57PM EST12.502.192.102.15+0.11+5.29%5372105.47%
HOOD230217P000130002023-02-07 3:49PM EST13.002.582.552.61+0.06+2.38%26482109.38%
HOOD230217P000135002023-02-06 3:15PM EST13.502.992.993.100.00-89112.50%
HOOD230217P000140002023-02-07 2:40PM EST14.003.553.453.55+0.40+12.70%250107.03%
HOOD230217P000145002023-02-03 2:51PM EST14.503.703.954.150.00-30136.72%
HOOD230217P000150002023-01-26 9:31AM EST15.005.404.404.550.00-113110.94%
HOOD230217P000155002023-02-02 2:11PM EST15.504.204.905.100.00--5135.16%
HOOD230217P000160002022-12-13 11:35AM EST16.006.456.907.050.00-80426.95%
HOOD230217P000170002023-01-13 10:53AM EST17.007.626.406.600.00-10160.16%
HOOD230217P000180002023-01-20 12:56PM EST18.008.617.407.550.00-10156.25%
HOOD230217P000190002022-12-30 12:13PM EST19.0011.1010.8010.950.00-10625.39%
HOOD230217P000200002023-01-20 12:40PM EST20.0010.619.409.550.00-40181.25%