HOOD - Robinhood Markets, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240119C00001000 | 2023-06-02 12:32PM EDT | 1.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HOOD240119C00002000 | 2023-05-16 1:19PM EDT | 2.00 | 6.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HOOD240119C00003000 | 2023-06-01 12:26PM EDT | 3.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HOOD240119C00004000 | 2023-05-17 9:30AM EDT | 4.00 | 4.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HOOD240119C00005000 | 2023-06-02 3:19PM EDT | 5.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| HOOD240119C00006000 | 2023-05-25 3:21PM EDT | 6.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HOOD240119C00007000 | 2023-05-31 2:48PM EDT | 7.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HOOD240119C00008000 | 2023-06-02 3:36PM EDT | 8.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HOOD240119C00009000 | 2023-06-02 3:59PM EDT | 9.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| HOOD240119C00010000 | 2023-06-02 3:54PM EDT | 10.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
| HOOD240119C00011000 | 2023-06-02 3:38PM EDT | 11.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| HOOD240119C00012000 | 2023-06-02 3:33PM EDT | 12.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| HOOD240119C00013000 | 2023-06-02 3:48PM EDT | 13.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 12.50% |
| HOOD240119C00014000 | 2023-06-01 3:24PM EDT | 14.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| HOOD240119C00015000 | 2023-06-02 3:57PM EDT | 15.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 12.50% |
| HOOD240119C00016000 | 2023-06-01 2:44PM EDT | 16.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| HOOD240119C00017000 | 2023-06-02 3:50PM EDT | 17.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| HOOD240119C00018000 | 2023-06-02 3:31PM EDT | 18.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| HOOD240119C00019000 | 2023-06-02 9:30AM EDT | 19.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HOOD240119C00020000 | 2023-06-02 1:23PM EDT | 20.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| HOOD240119C00023000 | 2023-06-02 12:52PM EDT | 23.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HOOD240119C00025000 | 2023-06-02 3:36PM EDT | 25.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| HOOD240119C00028000 | 2023-06-02 3:11PM EDT | 28.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HOOD240119C00030000 | 2023-06-02 1:23PM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 25.00% |
| HOOD240119C00033000 | 2023-06-01 3:22PM EDT | 33.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| HOOD240119C00035000 | 2023-05-31 1:33PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HOOD240119C00038000 | 2023-06-02 10:09AM EDT | 38.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| HOOD240119C00040000 | 2023-06-02 3:53PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 451 | 0 | 50.00% |
| HOOD240119C00042000 | 2023-05-15 12:21PM EDT | 42.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HOOD240119C00045000 | 2023-05-24 3:02PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HOOD240119C00047000 | 2023-06-01 10:58AM EDT | 47.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| HOOD240119C00050000 | 2023-06-01 1:15PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| HOOD240119C00055000 | 2023-05-05 12:47PM EDT | 55.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 30 | 2,206 | 89.06% |
| HOOD240119C00060000 | 2023-06-01 2:57PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| HOOD240119C00065000 | 2023-05-19 2:05PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HOOD240119C00070000 | 2023-06-01 1:07PM EDT | 70.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| HOOD240119C00075000 | 2023-05-15 10:23AM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HOOD240119C00080000 | 2023-06-01 1:07PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240119P00001000 | 2023-06-02 11:08AM EDT | 1.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| HOOD240119P00003000 | 2023-05-18 10:33AM EDT | 3.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HOOD240119P00005000 | 2023-06-02 2:41PM EDT | 5.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| HOOD240119P00006000 | 2023-06-02 2:14PM EDT | 6.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| HOOD240119P00007000 | 2023-06-02 2:42PM EDT | 7.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| HOOD240119P00008000 | 2023-06-02 3:41PM EDT | 8.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| HOOD240119P00009000 | 2023-06-02 10:34AM EDT | 9.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| HOOD240119P00010000 | 2023-06-02 3:41PM EDT | 10.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| HOOD240119P00011000 | 2023-06-01 2:42PM EDT | 11.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HOOD240119P00012000 | 2023-05-26 9:41AM EDT | 12.00 | 3.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HOOD240119P00013000 | 2023-06-01 11:24AM EDT | 13.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| HOOD240119P00014000 | 2023-05-25 11:30AM EDT | 14.00 | 5.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HOOD240119P00015000 | 2023-06-01 11:34AM EDT | 15.00 | 6.14 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| HOOD240119P00017000 | 2023-05-18 10:09AM EDT | 17.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| HOOD240119P00018000 | 2023-05-22 2:09PM EDT | 18.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HOOD240119P00019000 | 2023-04-28 11:40AM EDT | 19.00 | 10.10 | 10.05 | 10.35 | 0.00 | - | 1 | 0 | 80.18% |
| HOOD240119P00020000 | 2023-05-15 3:13PM EDT | 20.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HOOD240119P00023000 | 2023-03-09 10:43AM EDT | 23.00 | 13.25 | 12.80 | 13.25 | 0.00 | - | 6 | 0 | 0.00% |
| HOOD240119P00025000 | 2023-04-06 12:16PM EDT | 25.00 | 14.95 | 15.95 | 16.45 | 0.00 | - | 1 | 2 | 97.66% |
| HOOD240119P00028000 | 2023-05-26 2:58PM EDT | 28.00 | 19.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HOOD240119P00030000 | 2023-05-31 1:28PM EDT | 30.00 | 21.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HOOD240119P00033000 | 2023-05-30 12:11PM EDT | 33.00 | 23.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HOOD240119P00035000 | 2023-05-31 3:12PM EDT | 35.00 | 25.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HOOD240119P00038000 | 2022-11-30 2:58PM EDT | 38.00 | 28.73 | 29.40 | 30.40 | 0.00 | - | 5 | 15 | 153.22% |
| HOOD240119P00040000 | 2023-04-17 12:37PM EDT | 40.00 | 30.45 | 31.30 | 31.80 | 0.00 | - | 1 | 0 | 141.60% |
| HOOD240119P00042000 | 2023-04-14 2:48PM EDT | 42.00 | 32.00 | 32.95 | 33.55 | 0.00 | - | 14 | 0 | 129.88% |
| HOOD240119P00045000 | 2022-09-21 3:25PM EDT | 45.00 | 34.84 | 34.85 | 35.15 | 0.00 | - | 2 | 1 | 0.00% |
| HOOD240119P00047000 | 2022-06-08 9:37AM EDT | 47.00 | 38.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HOOD240119P00050000 | 2023-01-04 10:55AM EDT | 50.00 | 41.80 | 38.65 | 39.60 | 0.00 | - | 3 | 0 | 0.00% |
| HOOD240119P00055000 | 2022-06-07 1:14PM EDT | 55.00 | 46.45 | 45.80 | 46.45 | 0.00 | - | 5 | 0 | 136.72% |
| HOOD240119P00060000 | 2022-11-09 1:42PM EDT | 60.00 | 51.14 | 49.95 | 51.10 | 0.00 | - | 5 | 1 | 139.45% |
| HOOD240119P00065000 | 2022-01-11 2:21PM EDT | 65.00 | 49.05 | 51.60 | 52.50 | 0.00 | - | 2 | 2 | 0.00% |
| HOOD240119P00070000 | 2023-04-14 2:32PM EDT | 70.00 | 60.25 | 60.60 | 62.50 | 0.00 | - | 10 | 1 | 171.39% |
| HOOD240119P00075000 | 2022-05-04 11:07AM EDT | 75.00 | 64.27 | 65.25 | 66.50 | 0.00 | - | 1 | 1 | 132.42% |
| HOOD240119P00080000 | 2023-05-22 9:31AM EDT | 80.00 | 71.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.