UK markets close in 6 hours 28 minutes

Robinhood Markets, Inc. (HOOD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
9.61+0.37 (+4.00%)
At close: 04:00PM EDT
9.42 -0.19 (-1.98%)
Pre-market: 04:32AM EDT
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HOOD230217C000010002022-09-27 11:28AM EDT1.008.600.000.000.00-210.00%
HOOD230217C000030002022-09-27 3:45PM EDT3.006.610.000.000.00-100.00%
HOOD230217C000040002022-08-16 2:12PM EDT4.007.727.257.450.00-17276.17%
HOOD230217C000050002022-08-25 3:53PM EDT5.005.104.654.850.00-106978.13%
HOOD230217C000060002022-09-16 3:05PM EDT6.004.800.000.000.00-200.00%
HOOD230217C000070002022-09-21 3:51PM EDT7.003.630.000.000.00-200.00%
HOOD230217C000080002022-09-23 12:57PM EDT8.002.660.000.000.00-100.00%
HOOD230217C000090002022-09-27 11:02AM EDT9.002.230.000.000.00-200.00%
HOOD230217C000100002022-09-27 11:11AM EDT10.001.780.000.000.00-3101.56%
HOOD230217C000110002022-09-27 2:39PM EDT11.001.360.000.000.00-5406.25%
HOOD230217C000120002022-09-27 12:13PM EDT12.001.010.000.000.00-56012.50%
HOOD230217C000130002022-09-27 10:02AM EDT13.000.850.000.000.00-23012.50%
HOOD230217C000140002022-09-27 12:52PM EDT14.000.600.000.000.00-1012.50%
HOOD230217C000150002022-09-27 3:52PM EDT15.000.510.000.000.00-5012.50%
HOOD230217C000160002022-09-26 11:50AM EDT16.000.370.000.000.00-2025.00%
HOOD230217C000170002022-09-26 3:59PM EDT17.000.290.000.000.00-8025.00%
HOOD230217C000180002022-09-26 12:57PM EDT18.000.240.000.000.00-9025.00%
HOOD230217C000190002022-09-26 1:03PM EDT19.000.200.000.000.00-26025.00%
HOOD230217C000200002022-09-27 2:29PM EDT20.000.170.000.000.00-243025.00%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HOOD230217P000010002022-09-27 11:35AM EDT1.000.030.000.000.00-853050.00%
HOOD230217P000020002022-09-12 10:31AM EDT2.000.040.000.000.00-2050.00%
HOOD230217P000030002022-09-02 9:43AM EDT3.000.050.000.000.00-1050.00%
HOOD230217P000040002022-09-13 10:04AM EDT4.000.120.000.000.00-10025.00%
HOOD230217P000050002022-09-22 1:53PM EDT5.000.290.000.000.00-88025.00%
HOOD230217P000060002022-09-26 3:52PM EDT6.000.520.000.000.00-4025.00%
HOOD230217P000070002022-09-26 12:58PM EDT7.000.770.000.000.00-25012.50%
HOOD230217P000080002022-09-26 12:02PM EDT8.001.130.000.000.00-106.25%
HOOD230217P000090002022-09-26 3:00PM EDT9.001.620.000.000.00-4403.13%
HOOD230217P000100002022-09-26 1:15PM EDT10.002.180.000.000.00-2500.00%
HOOD230217P000110002022-09-20 10:02AM EDT11.002.480.000.000.00-1400.00%
HOOD230217P000120002022-09-27 12:36PM EDT12.003.450.000.000.00-500.00%
HOOD230217P000130002022-09-23 10:13AM EDT13.004.400.000.000.00-500.00%
HOOD230217P000140002022-08-29 10:10AM EDT14.005.150.000.000.00-800.00%
HOOD230217P000150002022-09-12 1:05PM EDT15.004.670.000.000.00-1100.00%
HOOD230217P000160002022-08-09 11:34AM EDT16.006.456.306.500.00-113153.13%
HOOD230217P000170002022-09-15 10:54AM EDT17.006.440.000.000.00-100.00%
HOOD230217P000180002022-08-04 11:29AM EDT18.007.858.708.800.00--482.42%
HOOD230217P000190002022-09-16 9:32AM EDT19.008.400.000.000.00-100.00%
HOOD230217P000200002022-09-23 10:08AM EDT20.0010.820.000.000.00-200.00%