UK markets closed

Robinhood Markets, Inc. (HOOD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
10.10+0.33 (+3.38%)
At close: 04:00PM EDT
10.10 0.00 (0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HOOD240119C000030002022-09-30 11:44AM EDT3.007.607.257.50+0.55+7.80%9571787.50%
HOOD240119C000050002022-09-30 2:09PM EDT5.005.995.806.00+0.64+11.96%402,25981.15%
HOOD240119C000080002022-09-30 2:47PM EDT8.004.134.004.20+0.46+12.53%403,07573.49%
HOOD240119C000100002022-09-30 3:57PM EDT10.003.153.003.25+0.31+10.92%1479,89468.90%
HOOD240119C000130002022-09-30 2:23PM EDT13.002.192.012.15+0.30+15.87%2110,87665.09%
HOOD240119C000150002022-09-30 3:08PM EDT15.001.681.601.67+0.24+16.67%820,16164.50%
HOOD240119C000170002022-09-30 2:48PM EDT17.001.311.261.30+0.06+4.80%53,08363.77%
HOOD240119C000200002022-09-30 3:58PM EDT20.000.900.880.95+0.10+12.50%3211,05763.38%
HOOD240119C000230002022-09-30 2:46PM EDT23.000.690.640.71+0.11+18.97%62,07663.43%
HOOD240119C000250002022-09-30 3:15PM EDT25.000.550.530.59+0.05+10.00%25411,66063.57%
HOOD240119C000280002022-09-30 11:52AM EDT28.000.460.400.48+0.10+27.78%11,55764.16%
HOOD240119C000300002022-09-30 2:53PM EDT30.000.400.340.36+0.09+29.03%454,36963.43%
HOOD240119C000330002022-09-29 11:48AM EDT33.000.270.290.340.00-21,18665.53%
HOOD240119C000350002022-09-28 11:25AM EDT35.000.270.260.330.00-91,75366.80%
HOOD240119C000380002022-09-30 2:46PM EDT38.000.250.220.26+0.03+13.64%91,40066.99%
HOOD240119C000400002022-09-30 3:40PM EDT40.000.230.190.26+0.05+27.78%402,15467.97%
HOOD240119C000420002022-09-27 9:30AM EDT42.000.200.170.230.00-21,13468.16%
HOOD240119C000450002022-09-28 1:51PM EDT45.000.180.160.200.00-81,64969.24%
HOOD240119C000470002022-09-30 2:15PM EDT47.000.170.130.190.00-141969.34%
HOOD240119C000500002022-09-28 1:42PM EDT50.000.160.130.180.00-82,84570.90%
HOOD240119C000550002022-09-29 1:36PM EDT55.000.110.120.180.00-12,18273.63%
HOOD240119C000600002022-09-30 1:01PM EDT60.000.130.080.180.00-31,84674.61%
HOOD240119C000650002022-09-30 3:23PM EDT65.000.080.070.14-0.32-80.00%2541,05574.80%
HOOD240119C000700002022-09-30 9:54AM EDT70.000.120.070.13+0.02+20.00%11,60476.37%
HOOD240119C000750002022-09-30 9:56AM EDT75.000.110.060.13+0.03+37.50%21,24777.93%
HOOD240119C000800002022-09-30 2:49PM EDT80.000.100.100.12+0.03+42.86%1027,12681.45%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HOOD240119P000030002022-09-28 1:55PM EDT3.000.300.250.330.00-121,13288.87%
HOOD240119P000050002022-09-30 3:48PM EDT5.000.700.680.73-0.04-5.41%85,34976.76%
HOOD240119P000080002022-09-30 10:54AM EDT8.001.781.741.79-0.10-5.32%412,30067.04%
HOOD240119P000100002022-09-30 11:12AM EDT10.002.712.702.80-0.04-1.45%68,92862.45%
HOOD240119P000130002022-09-28 3:25PM EDT13.004.614.554.700.00-165,03157.42%
HOOD240119P000150002022-09-30 2:57PM EDT15.006.096.056.15-0.16-2.56%411,94954.83%
HOOD240119P000170002022-09-23 9:30AM EDT17.008.307.657.800.00-263952.83%
HOOD240119P000200002022-09-30 10:51AM EDT20.0010.3410.2510.45-0.47-4.35%22,48750.20%
HOOD240119P000230002022-09-13 2:09PM EDT23.0012.7513.0013.250.00-239152.83%
HOOD240119P000250002022-09-29 3:23PM EDT25.0015.4014.9015.100.00-548049.61%
HOOD240119P000280002022-09-26 11:02AM EDT28.0018.7017.8018.100.00-213253.91%
HOOD240119P000300002022-09-29 3:21PM EDT30.0020.3019.7520.150.00-234359.08%
HOOD240119P000330002022-09-26 10:28AM EDT33.0023.3522.7523.100.00-27959.96%
HOOD240119P000350002022-09-19 10:03AM EDT35.0025.1524.7525.200.00-22052.93%
HOOD240119P000380002022-09-29 1:14PM EDT38.0028.3627.6528.200.00-11570.31%
HOOD240119P000400002022-09-09 10:06AM EDT40.0029.2729.7030.200.00-8354.30%
HOOD240119P000420002022-08-09 1:11PM EDT42.0031.8831.8532.300.00-1166.99%
HOOD240119P000450002022-09-21 3:25PM EDT45.0034.8434.6035.200.00-2176.37%
HOOD240119P000470002022-06-08 9:37AM EDT47.0038.260.000.000.00-100.00%
HOOD240119P000500002022-09-30 9:34AM EDT50.0040.1539.5540.30-0.15-0.37%51057.03%
HOOD240119P000550002022-06-07 1:14PM EDT55.0046.4545.8046.450.00-50114.80%
HOOD240119P000600002022-07-14 2:46PM EDT60.0051.7048.8049.600.00-110.00%
HOOD240119P000650002022-01-11 2:21PM EDT65.0049.0551.6052.500.00-220.00%
HOOD240119P000700002022-08-23 1:10PM EDT70.0060.9259.9060.900.00-11100.49%
HOOD240119P000750002022-05-04 11:07AM EDT75.0064.2765.2566.500.00-11119.04%
HOOD240119P000800002022-08-03 3:33PM EDT80.0069.6570.1571.100.00-22113.33%