Robinhood Markets, Inc. (HOOD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240119C00003000 | 2022-09-30 11:44AM EDT | 3.00 | 7.60 | 7.25 | 7.50 | +0.55 | +7.80% | 95 | 717 | 87.50% |
| HOOD240119C00005000 | 2022-09-30 2:09PM EDT | 5.00 | 5.99 | 5.80 | 6.00 | +0.64 | +11.96% | 40 | 2,259 | 81.15% |
| HOOD240119C00008000 | 2022-09-30 2:47PM EDT | 8.00 | 4.13 | 4.00 | 4.20 | +0.46 | +12.53% | 40 | 3,075 | 73.49% |
| HOOD240119C00010000 | 2022-09-30 3:57PM EDT | 10.00 | 3.15 | 3.00 | 3.25 | +0.31 | +10.92% | 147 | 9,894 | 68.90% |
| HOOD240119C00013000 | 2022-09-30 2:23PM EDT | 13.00 | 2.19 | 2.01 | 2.15 | +0.30 | +15.87% | 21 | 10,876 | 65.09% |
| HOOD240119C00015000 | 2022-09-30 3:08PM EDT | 15.00 | 1.68 | 1.60 | 1.67 | +0.24 | +16.67% | 8 | 20,161 | 64.50% |
| HOOD240119C00017000 | 2022-09-30 2:48PM EDT | 17.00 | 1.31 | 1.26 | 1.30 | +0.06 | +4.80% | 5 | 3,083 | 63.77% |
| HOOD240119C00020000 | 2022-09-30 3:58PM EDT | 20.00 | 0.90 | 0.88 | 0.95 | +0.10 | +12.50% | 32 | 11,057 | 63.38% |
| HOOD240119C00023000 | 2022-09-30 2:46PM EDT | 23.00 | 0.69 | 0.64 | 0.71 | +0.11 | +18.97% | 6 | 2,076 | 63.43% |
| HOOD240119C00025000 | 2022-09-30 3:15PM EDT | 25.00 | 0.55 | 0.53 | 0.59 | +0.05 | +10.00% | 254 | 11,660 | 63.57% |
| HOOD240119C00028000 | 2022-09-30 11:52AM EDT | 28.00 | 0.46 | 0.40 | 0.48 | +0.10 | +27.78% | 1 | 1,557 | 64.16% |
| HOOD240119C00030000 | 2022-09-30 2:53PM EDT | 30.00 | 0.40 | 0.34 | 0.36 | +0.09 | +29.03% | 45 | 4,369 | 63.43% |
| HOOD240119C00033000 | 2022-09-29 11:48AM EDT | 33.00 | 0.27 | 0.29 | 0.34 | 0.00 | - | 2 | 1,186 | 65.53% |
| HOOD240119C00035000 | 2022-09-28 11:25AM EDT | 35.00 | 0.27 | 0.26 | 0.33 | 0.00 | - | 9 | 1,753 | 66.80% |
| HOOD240119C00038000 | 2022-09-30 2:46PM EDT | 38.00 | 0.25 | 0.22 | 0.26 | +0.03 | +13.64% | 9 | 1,400 | 66.99% |
| HOOD240119C00040000 | 2022-09-30 3:40PM EDT | 40.00 | 0.23 | 0.19 | 0.26 | +0.05 | +27.78% | 40 | 2,154 | 67.97% |
| HOOD240119C00042000 | 2022-09-27 9:30AM EDT | 42.00 | 0.20 | 0.17 | 0.23 | 0.00 | - | 2 | 1,134 | 68.16% |
| HOOD240119C00045000 | 2022-09-28 1:51PM EDT | 45.00 | 0.18 | 0.16 | 0.20 | 0.00 | - | 8 | 1,649 | 69.24% |
| HOOD240119C00047000 | 2022-09-30 2:15PM EDT | 47.00 | 0.17 | 0.13 | 0.19 | 0.00 | - | 1 | 419 | 69.34% |
| HOOD240119C00050000 | 2022-09-28 1:42PM EDT | 50.00 | 0.16 | 0.13 | 0.18 | 0.00 | - | 8 | 2,845 | 70.90% |
| HOOD240119C00055000 | 2022-09-29 1:36PM EDT | 55.00 | 0.11 | 0.12 | 0.18 | 0.00 | - | 1 | 2,182 | 73.63% |
| HOOD240119C00060000 | 2022-09-30 1:01PM EDT | 60.00 | 0.13 | 0.08 | 0.18 | 0.00 | - | 3 | 1,846 | 74.61% |
| HOOD240119C00065000 | 2022-09-30 3:23PM EDT | 65.00 | 0.08 | 0.07 | 0.14 | -0.32 | -80.00% | 254 | 1,055 | 74.80% |
| HOOD240119C00070000 | 2022-09-30 9:54AM EDT | 70.00 | 0.12 | 0.07 | 0.13 | +0.02 | +20.00% | 1 | 1,604 | 76.37% |
| HOOD240119C00075000 | 2022-09-30 9:56AM EDT | 75.00 | 0.11 | 0.06 | 0.13 | +0.03 | +37.50% | 2 | 1,247 | 77.93% |
| HOOD240119C00080000 | 2022-09-30 2:49PM EDT | 80.00 | 0.10 | 0.10 | 0.12 | +0.03 | +42.86% | 102 | 7,126 | 81.45% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240119P00003000 | 2022-09-28 1:55PM EDT | 3.00 | 0.30 | 0.25 | 0.33 | 0.00 | - | 12 | 1,132 | 88.87% |
| HOOD240119P00005000 | 2022-09-30 3:48PM EDT | 5.00 | 0.70 | 0.68 | 0.73 | -0.04 | -5.41% | 8 | 5,349 | 76.76% |
| HOOD240119P00008000 | 2022-09-30 10:54AM EDT | 8.00 | 1.78 | 1.74 | 1.79 | -0.10 | -5.32% | 41 | 2,300 | 67.04% |
| HOOD240119P00010000 | 2022-09-30 11:12AM EDT | 10.00 | 2.71 | 2.70 | 2.80 | -0.04 | -1.45% | 6 | 8,928 | 62.45% |
| HOOD240119P00013000 | 2022-09-28 3:25PM EDT | 13.00 | 4.61 | 4.55 | 4.70 | 0.00 | - | 16 | 5,031 | 57.42% |
| HOOD240119P00015000 | 2022-09-30 2:57PM EDT | 15.00 | 6.09 | 6.05 | 6.15 | -0.16 | -2.56% | 41 | 1,949 | 54.83% |
| HOOD240119P00017000 | 2022-09-23 9:30AM EDT | 17.00 | 8.30 | 7.65 | 7.80 | 0.00 | - | 2 | 639 | 52.83% |
| HOOD240119P00020000 | 2022-09-30 10:51AM EDT | 20.00 | 10.34 | 10.25 | 10.45 | -0.47 | -4.35% | 2 | 2,487 | 50.20% |
| HOOD240119P00023000 | 2022-09-13 2:09PM EDT | 23.00 | 12.75 | 13.00 | 13.25 | 0.00 | - | 2 | 391 | 52.83% |
| HOOD240119P00025000 | 2022-09-29 3:23PM EDT | 25.00 | 15.40 | 14.90 | 15.10 | 0.00 | - | 5 | 480 | 49.61% |
| HOOD240119P00028000 | 2022-09-26 11:02AM EDT | 28.00 | 18.70 | 17.80 | 18.10 | 0.00 | - | 2 | 132 | 53.91% |
| HOOD240119P00030000 | 2022-09-29 3:21PM EDT | 30.00 | 20.30 | 19.75 | 20.15 | 0.00 | - | 2 | 343 | 59.08% |
| HOOD240119P00033000 | 2022-09-26 10:28AM EDT | 33.00 | 23.35 | 22.75 | 23.10 | 0.00 | - | 2 | 79 | 59.96% |
| HOOD240119P00035000 | 2022-09-19 10:03AM EDT | 35.00 | 25.15 | 24.75 | 25.20 | 0.00 | - | 2 | 20 | 52.93% |
| HOOD240119P00038000 | 2022-09-29 1:14PM EDT | 38.00 | 28.36 | 27.65 | 28.20 | 0.00 | - | 1 | 15 | 70.31% |
| HOOD240119P00040000 | 2022-09-09 10:06AM EDT | 40.00 | 29.27 | 29.70 | 30.20 | 0.00 | - | 8 | 3 | 54.30% |
| HOOD240119P00042000 | 2022-08-09 1:11PM EDT | 42.00 | 31.88 | 31.85 | 32.30 | 0.00 | - | 1 | 1 | 66.99% |
| HOOD240119P00045000 | 2022-09-21 3:25PM EDT | 45.00 | 34.84 | 34.60 | 35.20 | 0.00 | - | 2 | 1 | 76.37% |
| HOOD240119P00047000 | 2022-06-08 9:37AM EDT | 47.00 | 38.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HOOD240119P00050000 | 2022-09-30 9:34AM EDT | 50.00 | 40.15 | 39.55 | 40.30 | -0.15 | -0.37% | 5 | 10 | 57.03% |
| HOOD240119P00055000 | 2022-06-07 1:14PM EDT | 55.00 | 46.45 | 45.80 | 46.45 | 0.00 | - | 5 | 0 | 114.80% |
| HOOD240119P00060000 | 2022-07-14 2:46PM EDT | 60.00 | 51.70 | 48.80 | 49.60 | 0.00 | - | 1 | 1 | 0.00% |
| HOOD240119P00065000 | 2022-01-11 2:21PM EDT | 65.00 | 49.05 | 51.60 | 52.50 | 0.00 | - | 2 | 2 | 0.00% |
| HOOD240119P00070000 | 2022-08-23 1:10PM EDT | 70.00 | 60.92 | 59.90 | 60.90 | 0.00 | - | 1 | 1 | 100.49% |
| HOOD240119P00075000 | 2022-05-04 11:07AM EDT | 75.00 | 64.27 | 65.25 | 66.50 | 0.00 | - | 1 | 1 | 119.04% |
| HOOD240119P00080000 | 2022-08-03 3:33PM EDT | 80.00 | 69.65 | 70.15 | 71.10 | 0.00 | - | 2 | 2 | 113.33% |
© 2022 Yahoo. All rights reserved.
