UK markets closed

Robinhood Markets, Inc. (HOOD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
10.53-0.20 (-1.91%)
As of 01:46PM EST. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HOOD240119C000030002023-02-02 10:06AM EST3.007.827.508.00-0.63-7.46%553397.27%
HOOD240119C000050002023-02-06 9:47AM EST5.006.205.856.35-0.35-5.34%42,14184.38%
HOOD240119C000080002023-02-06 12:23PM EST8.004.013.904.25-0.16-3.84%12,84974.46%
HOOD240119C000100002023-02-06 12:20PM EST10.002.902.823.10-0.10-3.33%319,14868.36%
HOOD240119C000130002023-02-06 1:19PM EST13.001.751.661.83-0.11-5.91%58,17562.40%
HOOD240119C000150002023-02-06 12:49PM EST15.001.271.251.28-0.07-5.22%3521,69361.47%
HOOD240119C000170002023-02-03 1:12PM EST17.001.150.811.000.00-354,01860.35%
HOOD240119C000200002023-02-06 11:12AM EST20.000.690.530.68+0.08+13.11%612,03861.04%
HOOD240119C000230002023-02-06 11:16AM EST23.000.390.370.45-0.07-15.22%22,19061.43%
HOOD240119C000250002023-02-06 10:53AM EST25.000.330.300.36-0.02-5.71%911,42162.11%
HOOD240119C000280002023-02-06 9:37AM EST28.000.290.200.28+0.02+7.41%11,52562.79%
HOOD240119C000300002023-02-06 10:25AM EST30.000.210.170.29-0.04-16.00%134,81165.33%
HOOD240119C000330002023-02-06 11:12AM EST33.000.180.130.20-0.02-10.00%61,01265.14%
HOOD240119C000350002023-02-06 11:43AM EST35.000.180.170.18+0.01+5.88%11,71368.36%
HOOD240119C000380002023-02-06 1:15PM EST38.000.140.110.16-0.02-12.50%191,60768.56%
HOOD240119C000400002023-02-06 10:51AM EST40.000.110.100.14+0.01+10.00%12,68169.14%
HOOD240119C000420002023-02-06 10:11AM EST42.000.150.070.16+0.02+15.38%21,34170.51%
HOOD240119C000450002023-02-06 11:57AM EST45.000.130.040.16+0.02+18.18%41,29171.68%
HOOD240119C000470002023-02-06 11:57AM EST47.000.100.060.150.00-361373.83%
HOOD240119C000500002023-02-06 9:58AM EST50.000.100.060.12-0.03-23.08%22,60574.22%
HOOD240119C000550002023-02-06 1:16PM EST55.000.090.050.120.00-42,28077.15%
HOOD240119C000600002023-02-06 1:16PM EST60.000.060.020.11-0.01-14.29%31,89177.34%
HOOD240119C000650002023-02-06 11:35AM EST65.000.070.030.10-0.02-22.22%31,38980.08%
HOOD240119C000700002023-02-06 11:35AM EST70.000.050.030.07-0.01-16.67%41,86980.08%
HOOD240119C000750002023-02-06 12:11PM EST75.000.080.020.07+0.03+60.00%51,48281.25%
HOOD240119C000800002023-02-06 12:11PM EST80.000.060.040.05+0.01+20.00%57,55783.20%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HOOD240119P000030002023-02-03 2:49PM EST3.000.190.100.42+0.04+26.67%11,249102.73%
HOOD240119P000050002023-02-06 11:42AM EST5.000.450.410.50+0.04+9.76%145,59477.83%
HOOD240119P000080002023-02-03 1:51PM EST8.001.301.151.27+0.16+14.04%415,64663.87%
HOOD240119P000100002023-02-03 2:04PM EST10.001.961.982.210.00-978,17259.67%
HOOD240119P000130002023-02-03 9:36AM EST13.003.603.504.000.00-105,24551.17%
HOOD240119P000150002023-02-03 12:57PM EST15.005.005.055.450.00-132,08754.25%
HOOD240119P000170002023-02-06 1:06PM EST17.006.856.807.05-0.82-10.69%10071450.98%
HOOD240119P000200002023-02-06 1:06PM EST20.009.589.459.75+0.38+4.13%1001,84449.12%
HOOD240119P000230002023-02-01 3:41PM EST23.0012.2412.3012.600.00-18247.66%
HOOD240119P000250002022-12-27 11:06AM EST25.0017.1815.1515.750.00-1385.16%
HOOD240119P000280002023-01-27 3:33PM EST28.0017.5017.1517.700.00-1362.70%
HOOD240119P000300002022-12-27 2:42PM EST30.0022.2620.0520.800.00-1193.95%
HOOD240119P000330002023-01-23 9:44AM EST33.0023.3822.0522.750.00-21672.75%
HOOD240119P000350002022-11-11 9:32AM EST35.0026.2025.3525.850.00-114106.93%
HOOD240119P000380002022-11-30 1:58PM EST38.0028.7329.4030.400.00-515145.56%
HOOD240119P000400002022-12-27 11:06AM EST40.0032.1329.8531.050.00-10108.79%
HOOD240119P000420002022-08-09 12:11PM EST42.0031.8831.8532.300.00-1197.95%
HOOD240119P000450002022-09-21 2:25PM EST45.0034.8434.8535.150.00-2197.95%
HOOD240119P000470002022-06-08 8:37AM EST47.0038.260.000.000.00-100.00%
HOOD240119P000500002023-01-04 9:55AM EST50.0041.8038.6539.600.00-3079.49%
HOOD240119P000550002022-06-07 12:14PM EST55.0046.4545.8046.450.00-50143.16%
HOOD240119P000600002022-11-09 12:42PM EST60.0051.1449.9551.100.00-51129.39%
HOOD240119P000650002022-01-11 1:21PM EST65.0049.0551.6052.500.00-220.00%
HOOD240119P000700002022-08-23 12:10PM EST70.0060.9259.9060.900.00-11131.79%
HOOD240119P000750002022-05-04 10:07AM EST75.0064.2765.2566.500.00-11149.66%
HOOD240119P000800002023-02-06 11:39AM EST80.0069.4068.5570.95-2.60-3.61%32108.40%