Robinhood Markets, Inc. (HOOD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD230217C00001000 | 2022-09-27 11:28AM EDT | 1.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| HOOD230217C00003000 | 2022-09-27 3:45PM EDT | 3.00 | 6.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HOOD230217C00004000 | 2022-08-16 2:12PM EDT | 4.00 | 7.72 | 7.25 | 7.45 | 0.00 | - | 1 | 7 | 276.17% |
| HOOD230217C00005000 | 2022-08-25 3:53PM EDT | 5.00 | 5.10 | 4.65 | 4.85 | 0.00 | - | 10 | 69 | 78.13% |
| HOOD230217C00006000 | 2022-09-16 3:05PM EDT | 6.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HOOD230217C00007000 | 2022-09-21 3:51PM EDT | 7.00 | 3.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HOOD230217C00008000 | 2022-09-23 12:57PM EDT | 8.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HOOD230217C00009000 | 2022-09-27 11:02AM EDT | 9.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HOOD230217C00010000 | 2022-09-27 11:11AM EDT | 10.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 1.56% |
| HOOD230217C00011000 | 2022-09-27 2:39PM EDT | 11.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| HOOD230217C00012000 | 2022-09-27 12:13PM EDT | 12.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| HOOD230217C00013000 | 2022-09-27 10:02AM EDT | 13.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| HOOD230217C00014000 | 2022-09-27 12:52PM EDT | 14.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HOOD230217C00015000 | 2022-09-27 3:52PM EDT | 15.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| HOOD230217C00016000 | 2022-09-26 11:50AM EDT | 16.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HOOD230217C00017000 | 2022-09-26 3:59PM EDT | 17.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| HOOD230217C00018000 | 2022-09-26 12:57PM EDT | 18.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| HOOD230217C00019000 | 2022-09-26 1:03PM EDT | 19.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| HOOD230217C00020000 | 2022-09-27 2:29PM EDT | 20.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 25.00% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD230217P00001000 | 2022-09-27 11:35AM EDT | 1.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 853 | 0 | 50.00% |
| HOOD230217P00002000 | 2022-09-12 10:31AM EDT | 2.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| HOOD230217P00003000 | 2022-09-02 9:43AM EDT | 3.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HOOD230217P00004000 | 2022-09-13 10:04AM EDT | 4.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| HOOD230217P00005000 | 2022-09-22 1:53PM EDT | 5.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 25.00% |
| HOOD230217P00006000 | 2022-09-26 3:52PM EDT | 6.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| HOOD230217P00007000 | 2022-09-26 12:58PM EDT | 7.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| HOOD230217P00008000 | 2022-09-26 12:02PM EDT | 8.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HOOD230217P00009000 | 2022-09-26 3:00PM EDT | 9.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 3.13% |
| HOOD230217P00010000 | 2022-09-26 1:15PM EDT | 10.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| HOOD230217P00011000 | 2022-09-20 10:02AM EDT | 11.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| HOOD230217P00012000 | 2022-09-27 12:36PM EDT | 12.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HOOD230217P00013000 | 2022-09-23 10:13AM EDT | 13.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HOOD230217P00014000 | 2022-08-29 10:10AM EDT | 14.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| HOOD230217P00015000 | 2022-09-12 1:05PM EDT | 15.00 | 4.67 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| HOOD230217P00016000 | 2022-08-09 11:34AM EDT | 16.00 | 6.45 | 6.30 | 6.50 | 0.00 | - | 11 | 31 | 53.13% |
| HOOD230217P00017000 | 2022-09-15 10:54AM EDT | 17.00 | 6.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HOOD230217P00018000 | 2022-08-04 11:29AM EDT | 18.00 | 7.85 | 8.70 | 8.80 | 0.00 | - | - | 4 | 82.42% |
| HOOD230217P00019000 | 2022-09-16 9:32AM EDT | 19.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HOOD230217P00020000 | 2022-09-23 10:08AM EDT | 20.00 | 10.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
