HOOD - Robinhood Markets, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HOOD240119C000010002023-06-02 12:32PM EDT1.008.100.000.000.00-100.00%
HOOD240119C000020002023-05-16 1:19PM EDT2.006.470.000.000.00--00.00%
HOOD240119C000030002023-06-01 12:26PM EDT3.006.050.000.000.00-100.00%
HOOD240119C000040002023-05-17 9:30AM EDT4.004.660.000.000.00-100.00%
HOOD240119C000050002023-06-02 3:19PM EDT5.004.600.000.000.00-1100.00%
HOOD240119C000060002023-05-25 3:21PM EDT6.003.250.000.000.00-200.00%
HOOD240119C000070002023-05-31 2:48PM EDT7.002.750.000.000.00-100.00%
HOOD240119C000080002023-06-02 3:36PM EDT8.002.310.000.000.00-200.00%
HOOD240119C000090002023-06-02 3:59PM EDT9.001.810.000.000.00-3300.00%
HOOD240119C000100002023-06-02 3:54PM EDT10.001.340.000.000.00-3803.13%
HOOD240119C000110002023-06-02 3:38PM EDT11.000.990.000.000.00-3306.25%
HOOD240119C000120002023-06-02 3:33PM EDT12.000.700.000.000.00-3206.25%
HOOD240119C000130002023-06-02 3:48PM EDT13.000.530.000.000.00-59012.50%
HOOD240119C000140002023-06-01 3:24PM EDT14.000.420.000.000.00-9012.50%
HOOD240119C000150002023-06-02 3:57PM EDT15.000.310.000.000.00-92012.50%
HOOD240119C000160002023-06-01 2:44PM EDT16.000.230.000.000.00-15012.50%
HOOD240119C000170002023-06-02 3:50PM EDT17.000.190.000.000.00-25025.00%
HOOD240119C000180002023-06-02 3:31PM EDT18.000.150.000.000.00-5025.00%
HOOD240119C000190002023-06-02 9:30AM EDT19.000.150.000.000.00-1025.00%
HOOD240119C000200002023-06-02 1:23PM EDT20.000.110.000.000.00-52025.00%
HOOD240119C000230002023-06-02 12:52PM EDT23.000.090.000.000.00-2025.00%
HOOD240119C000250002023-06-02 3:36PM EDT25.000.080.000.000.00-50025.00%
HOOD240119C000280002023-06-02 3:11PM EDT28.000.070.000.000.00-2025.00%
HOOD240119C000300002023-06-02 1:23PM EDT30.000.030.000.000.00-221025.00%
HOOD240119C000330002023-06-01 3:22PM EDT33.000.040.000.000.00-10025.00%
HOOD240119C000350002023-05-31 1:33PM EDT35.000.050.000.000.00-1050.00%
HOOD240119C000380002023-06-02 10:09AM EDT38.000.040.000.000.00-20050.00%
HOOD240119C000400002023-06-02 3:53PM EDT40.000.020.000.000.00-451050.00%
HOOD240119C000420002023-05-15 12:21PM EDT42.000.040.000.000.00-1050.00%
HOOD240119C000450002023-05-24 3:02PM EDT45.000.010.000.000.00-1050.00%
HOOD240119C000470002023-06-01 10:58AM EDT47.000.070.000.000.00-24050.00%
HOOD240119C000500002023-06-01 1:15PM EDT50.000.020.000.000.00-5050.00%
HOOD240119C000550002023-05-05 12:47PM EDT55.000.020.010.050.00-302,20689.06%
HOOD240119C000600002023-06-01 2:57PM EDT60.000.010.000.000.00-10050.00%
HOOD240119C000650002023-05-19 2:05PM EDT65.000.010.000.000.00-1050.00%
HOOD240119C000700002023-06-01 1:07PM EDT70.000.040.000.000.00-5050.00%
HOOD240119C000750002023-05-15 10:23AM EDT75.000.020.000.000.00-1050.00%
HOOD240119C000800002023-06-01 1:07PM EDT80.000.020.000.000.00-5050.00%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HOOD240119P000010002023-06-02 11:08AM EDT1.000.010.000.000.00-20050.00%
HOOD240119P000030002023-05-18 10:33AM EDT3.000.050.000.000.00-2025.00%
HOOD240119P000050002023-06-02 2:41PM EDT5.000.160.000.000.00-7025.00%
HOOD240119P000060002023-06-02 2:14PM EDT6.000.300.000.000.00-21012.50%
HOOD240119P000070002023-06-02 2:42PM EDT7.000.510.000.000.00-21012.50%
HOOD240119P000080002023-06-02 3:41PM EDT8.000.810.000.000.00-706.25%
HOOD240119P000090002023-06-02 10:34AM EDT9.001.330.000.000.00-101.56%
HOOD240119P000100002023-06-02 3:41PM EDT10.001.730.000.000.00-800.00%
HOOD240119P000110002023-06-01 2:42PM EDT11.002.520.000.000.00-100.00%
HOOD240119P000120002023-05-26 9:41AM EDT12.003.590.000.000.00-100.00%
HOOD240119P000130002023-06-01 11:24AM EDT13.004.300.000.000.00-1000.00%
HOOD240119P000140002023-05-25 11:30AM EDT14.005.420.000.000.00-100.00%
HOOD240119P000150002023-06-01 11:34AM EDT15.006.140.000.000.00-600.00%
HOOD240119P000170002023-05-18 10:09AM EDT17.008.500.000.000.00-1000.00%
HOOD240119P000180002023-05-22 2:09PM EDT18.009.300.000.000.00-100.00%
HOOD240119P000190002023-04-28 11:40AM EDT19.0010.1010.0510.350.00-1080.18%
HOOD240119P000200002023-05-15 3:13PM EDT20.0011.300.000.000.00-500.00%
HOOD240119P000230002023-03-09 10:43AM EDT23.0013.2512.8013.250.00-600.00%
HOOD240119P000250002023-04-06 12:16PM EDT25.0014.9515.9516.450.00-1297.66%
HOOD240119P000280002023-05-26 2:58PM EDT28.0019.110.000.000.00-200.00%
HOOD240119P000300002023-05-31 1:28PM EDT30.0021.160.000.000.00-100.00%
HOOD240119P000330002023-05-30 12:11PM EDT33.0023.950.000.000.00-200.00%
HOOD240119P000350002023-05-31 3:12PM EDT35.0025.950.000.000.00-200.00%
HOOD240119P000380002022-11-30 2:58PM EDT38.0028.7329.4030.400.00-515153.22%
HOOD240119P000400002023-04-17 12:37PM EDT40.0030.4531.3031.800.00-10141.60%
HOOD240119P000420002023-04-14 2:48PM EDT42.0032.0032.9533.550.00-140129.88%
HOOD240119P000450002022-09-21 3:25PM EDT45.0034.8434.8535.150.00-210.00%
HOOD240119P000470002022-06-08 9:37AM EDT47.0038.260.000.000.00-100.00%
HOOD240119P000500002023-01-04 10:55AM EDT50.0041.8038.6539.600.00-300.00%
HOOD240119P000550002022-06-07 1:14PM EDT55.0046.4545.8046.450.00-50136.72%
HOOD240119P000600002022-11-09 1:42PM EDT60.0051.1449.9551.100.00-51139.45%
HOOD240119P000650002022-01-11 2:21PM EDT65.0049.0551.6052.500.00-220.00%
HOOD240119P000700002023-04-14 2:32PM EDT70.0060.2560.6062.500.00-101171.39%
HOOD240119P000750002022-05-04 11:07AM EDT75.0064.2765.2566.500.00-11132.42%
HOOD240119P000800002023-05-22 9:31AM EDT80.0071.550.000.000.00-100.00%