UK markets open in 4 hours 18 minutes
NIKKEI 225
27,543.39 -142.08 (-0.51%) HANG SENG
21,328.34 +29.64 (+0.14%) CRUDE OIL
77.21 +0.07 (+0.09%) GOLD FUTURES
1,888.20 +3.40 (+0.18%) DOW
34,156.69 +265.67 (+0.78%) BTC-GBP
19,307.42 +237.45 (+1.25%)
Robinhood Markets, Inc. (HOOD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD230217C00001000 | 2023-02-07 11:37AM EST | 1.00 | 9.43 | 9.50 | 9.70 | +2.50 | +36.08% | 1 | 0 | 787.50% |
| HOOD230217C00002000 | 2023-02-07 2:35PM EST | 2.00 | 8.60 | 8.50 | 8.70 | -0.69 | -7.43% | 6 | 55 | 546.88% |
| HOOD230217C00003000 | 2022-09-27 2:45PM EST | 3.00 | 6.61 | 8.10 | 8.25 | 0.00 | - | 1 | 4 | 815.63% |
| HOOD230217C00004000 | 2023-01-27 3:50PM EST | 4.00 | 6.45 | 6.50 | 6.70 | 0.00 | - | 1 | 19 | 328.13% |
| HOOD230217C00005000 | 2023-02-02 11:22AM EST | 5.00 | 6.23 | 5.50 | 5.70 | 0.00 | - | 26 | 96 | 259.38% |
| HOOD230217C00006000 | 2023-02-01 3:08PM EST | 6.00 | 4.70 | 4.45 | 4.70 | 0.00 | - | 4 | 27 | 178.13% |
| HOOD230217C00007000 | 2023-02-07 3:20PM EST | 7.00 | 3.50 | 3.50 | 3.70 | -0.50 | -12.50% | 2 | 169 | 154.69% |
| HOOD230217C00008000 | 2023-02-07 3:08PM EST | 8.00 | 2.52 | 2.61 | 2.72 | -0.27 | -9.68% | 6 | 2,038 | 138.28% |
| HOOD230217C00008500 | 2023-02-07 1:12PM EST | 8.50 | 2.16 | 2.12 | 2.23 | -0.05 | -2.26% | 5 | 155 | 117.97% |
| HOOD230217C00009000 | 2023-02-07 3:17PM EST | 9.00 | 1.62 | 1.69 | 1.77 | -0.20 | -10.99% | 203 | 6,097 | 108.59% |
| HOOD230217C00009500 | 2023-02-07 3:07PM EST | 9.50 | 1.25 | 1.32 | 1.37 | -0.15 | -10.71% | 19 | 2,306 | 105.66% |
| HOOD230217C00010000 | 2023-02-07 3:59PM EST | 10.00 | 1.03 | 0.99 | 1.02 | -0.07 | -6.36% | 212 | 16,003 | 102.73% |
| HOOD230217C00010500 | 2023-02-07 3:55PM EST | 10.50 | 0.77 | 0.72 | 0.75 | -0.03 | -3.75% | 492 | 577 | 102.34% |
| HOOD230217C00011000 | 2023-02-07 3:58PM EST | 11.00 | 0.54 | 0.52 | 0.54 | -0.02 | -3.57% | 1,383 | 9,334 | 103.13% |
| HOOD230217C00011500 | 2023-02-07 3:56PM EST | 11.50 | 0.39 | 0.37 | 0.38 | -0.01 | -2.50% | 512 | 3,999 | 104.30% |
| HOOD230217C00012000 | 2023-02-07 3:44PM EST | 12.00 | 0.28 | 0.27 | 0.28 | -0.01 | -3.45% | 540 | 9,980 | 107.81% |
| HOOD230217C00012500 | 2023-02-07 3:59PM EST | 12.50 | 0.21 | 0.19 | 0.21 | -0.02 | -8.70% | 69 | 535 | 110.55% |
| HOOD230217C00013000 | 2023-02-07 3:39PM EST | 13.00 | 0.15 | 0.14 | 0.16 | -0.01 | -6.25% | 827 | 4,182 | 114.06% |
| HOOD230217C00013500 | 2023-02-07 3:46PM EST | 13.50 | 0.12 | 0.11 | 0.13 | +0.01 | +9.09% | 119 | 410 | 119.53% |
| HOOD230217C00014000 | 2023-02-07 3:48PM EST | 14.00 | 0.10 | 0.09 | 0.10 | -0.01 | -9.09% | 82 | 1,910 | 123.83% |
| HOOD230217C00014500 | 2023-02-07 3:57PM EST | 14.50 | 0.08 | 0.07 | 0.09 | +0.01 | +14.29% | 7 | 489 | 129.69% |
| HOOD230217C00015000 | 2023-02-07 3:44PM EST | 15.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 82 | 1,621 | 133.59% |
| HOOD230217C00015500 | 2023-02-07 3:54PM EST | 15.50 | 0.06 | 0.05 | 0.06 | 0.00 | - | 504 | 44 | 137.50% |
| HOOD230217C00016000 | 2023-02-06 3:18PM EST | 16.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 233 | 2,729 | 143.75% |
| HOOD230217C00017000 | 2023-02-07 3:43PM EST | 17.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 55 | 778 | 153.13% |
| HOOD230217C00018000 | 2023-02-07 3:35PM EST | 18.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 8 | 1,386 | 160.94% |
| HOOD230217C00019000 | 2023-02-07 3:04PM EST | 19.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1,240 | 1,049 | 168.75% |
| HOOD230217C00020000 | 2023-02-07 3:11PM EST | 20.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1,535 | 4,400 | 181.25% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD230217P00001000 | 2023-01-20 10:15AM EST | 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 3,903 | 550.00% |
| HOOD230217P00002000 | 2022-11-22 12:44PM EST | 2.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 20 | 142 | 500.00% |
| HOOD230217P00003000 | 2022-12-29 2:07PM EST | 3.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 252 | 343.75% |
| HOOD230217P00004000 | 2023-02-07 9:30AM EST | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,011 | 237.50% |
| HOOD230217P00005000 | 2023-02-03 2:10PM EST | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,078 | 187.50% |
| HOOD230217P00005500 | 2023-02-02 2:22PM EST | 5.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 5 | 187.50% |
| HOOD230217P00006000 | 2023-02-07 12:00PM EST | 6.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 523 | 2,488 | 171.88% |
| HOOD230217P00006500 | 2023-01-30 3:49PM EST | 6.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 107 | 147 | 150.00% |
| HOOD230217P00007000 | 2023-02-07 3:23PM EST | 7.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 116 | 13,525 | 134.38% |
| HOOD230217P00007500 | 2023-02-06 2:03PM EST | 7.50 | 0.03 | 0.03 | 0.04 | 0.00 | - | 100 | 180 | 123.44% |
| HOOD230217P00008000 | 2023-02-07 3:36PM EST | 8.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 36 | 6,501 | 114.06% |
| HOOD230217P00008500 | 2023-02-07 1:37PM EST | 8.50 | 0.12 | 0.08 | 0.10 | +0.03 | +33.33% | 776 | 387 | 107.03% |
| HOOD230217P00009000 | 2023-02-07 3:30PM EST | 9.00 | 0.17 | 0.15 | 0.16 | +0.01 | +6.25% | 464 | 18,388 | 102.34% |
| HOOD230217P00009500 | 2023-02-07 3:56PM EST | 9.50 | 0.26 | 0.26 | 0.28 | 0.00 | - | 69 | 366 | 101.17% |
| HOOD230217P00010000 | 2023-02-07 3:55PM EST | 10.00 | 0.44 | 0.42 | 0.45 | 0.00 | - | 97 | 7,250 | 99.61% |
| HOOD230217P00010500 | 2023-02-07 3:55PM EST | 10.50 | 0.66 | 0.65 | 0.68 | +0.01 | +1.54% | 506 | 1,308 | 99.22% |
| HOOD230217P00011000 | 2023-02-07 3:36PM EST | 11.00 | 0.97 | 0.94 | 0.97 | +0.08 | +8.99% | 131 | 1,747 | 99.61% |
| HOOD230217P00011500 | 2023-02-07 3:30PM EST | 11.50 | 1.34 | 1.29 | 1.32 | +0.09 | +7.20% | 105 | 442 | 101.17% |
| HOOD230217P00012000 | 2023-02-07 3:50PM EST | 12.00 | 1.70 | 1.67 | 1.73 | +0.08 | +4.94% | 4,043 | 2,128 | 103.13% |
| HOOD230217P00012500 | 2023-02-07 2:57PM EST | 12.50 | 2.19 | 2.10 | 2.15 | +0.11 | +5.29% | 53 | 72 | 105.47% |
| HOOD230217P00013000 | 2023-02-07 3:49PM EST | 13.00 | 2.58 | 2.55 | 2.61 | +0.06 | +2.38% | 26 | 482 | 109.38% |
| HOOD230217P00013500 | 2023-02-06 3:15PM EST | 13.50 | 2.99 | 2.99 | 3.10 | 0.00 | - | 8 | 9 | 112.50% |
| HOOD230217P00014000 | 2023-02-07 2:40PM EST | 14.00 | 3.55 | 3.45 | 3.55 | +0.40 | +12.70% | 2 | 50 | 107.03% |
| HOOD230217P00014500 | 2023-02-03 2:51PM EST | 14.50 | 3.70 | 3.95 | 4.15 | 0.00 | - | 3 | 0 | 136.72% |
| HOOD230217P00015000 | 2023-01-26 9:31AM EST | 15.00 | 5.40 | 4.40 | 4.55 | 0.00 | - | 1 | 13 | 110.94% |
| HOOD230217P00015500 | 2023-02-02 2:11PM EST | 15.50 | 4.20 | 4.90 | 5.10 | 0.00 | - | - | 5 | 135.16% |
| HOOD230217P00016000 | 2022-12-13 11:35AM EST | 16.00 | 6.45 | 6.90 | 7.05 | 0.00 | - | 8 | 0 | 426.95% |
| HOOD230217P00017000 | 2023-01-13 10:53AM EST | 17.00 | 7.62 | 6.40 | 6.60 | 0.00 | - | 1 | 0 | 160.16% |
| HOOD230217P00018000 | 2023-01-20 12:56PM EST | 18.00 | 8.61 | 7.40 | 7.55 | 0.00 | - | 1 | 0 | 156.25% |
| HOOD230217P00019000 | 2022-12-30 12:13PM EST | 19.00 | 11.10 | 10.80 | 10.95 | 0.00 | - | 1 | 0 | 625.39% |
| HOOD230217P00020000 | 2023-01-20 12:40PM EST | 20.00 | 10.61 | 9.40 | 9.55 | 0.00 | - | 4 | 0 | 181.25% |
© 2023 Yahoo. All rights reserved.
