UK markets closed

Robinhood Markets, Inc. (HOOD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
20.51+1.27 (+6.60%)
At close: 04:00PM EDT
20.66 +0.15 (+0.73%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HOOD240621C000030002024-03-27 1:58PM EDT3.0017.0214.4015.100.00-4280.00%
HOOD240621C000050002024-05-17 2:49PM EDT5.0014.9514.3516.700.00-166215.63%
HOOD240621C000060002024-05-21 11:27AM EDT6.0014.8213.3016.450.00-138330.47%
HOOD240621C000070002024-05-16 9:46AM EDT7.0012.0012.7014.450.00-3131203.91%
HOOD240621C000080002024-05-22 2:29PM EDT8.0011.6311.9013.650.00-2934239.06%
HOOD240621C000090002024-05-23 9:52AM EDT9.0010.3710.9511.700.00-32,582196.88%
HOOD240621C000100002024-05-24 12:09PM EDT10.0010.4110.1012.45+0.79+8.21%132,586257.42%
HOOD240621C000110002024-05-24 11:03AM EDT11.008.898.5010.00+0.01+0.11%114,447198.83%
HOOD240621C000120002024-05-24 3:15PM EDT12.008.456.959.85+0.73+9.46%623,130256.25%
HOOD240621C000130002024-05-24 1:36PM EDT13.007.405.609.45+0.45+6.47%183,71575.00%
HOOD240621C000140002024-05-23 10:47AM EDT14.005.605.608.000.00-214,670115.82%
HOOD240621C000150002024-05-24 3:12PM EDT15.005.574.606.00+0.97+21.09%1364,752118.16%
HOOD240621C000160002024-05-24 2:52PM EDT16.004.604.605.55+1.10+31.43%5712,968106.45%
HOOD240621C000170002024-05-24 3:49PM EDT17.003.653.053.80+0.95+35.19%755,77768.95%
HOOD240621C000180002024-05-24 3:44PM EDT18.002.902.713.00+0.97+50.26%28711,44557.91%
HOOD240621C000190002024-05-24 3:55PM EDT19.002.251.682.46+0.81+56.25%7488,80654.30%
HOOD240621C000200002024-05-24 3:59PM EDT20.001.681.661.75+0.61+57.01%1,39334,55965.43%
HOOD240621C000210002024-05-24 3:58PM EDT21.001.251.241.35+0.48+62.34%1,0645,19467.97%
HOOD240621C000220002024-05-24 3:57PM EDT22.000.960.950.99+0.40+71.43%1,40417,64869.82%
HOOD240621C000230002024-05-24 3:57PM EDT23.000.750.740.77+0.33+78.57%7,2867,81073.14%
HOOD240621C000240002024-05-24 3:58PM EDT24.000.580.580.60+0.23+65.71%7494,87276.07%
HOOD240621C000250002024-05-24 3:59PM EDT25.000.470.470.49+0.19+67.86%60638,34879.69%
HOOD240621C000260002024-05-24 3:31PM EDT26.000.390.380.46+0.17+77.27%24413,52884.96%
HOOD240621C000270002024-05-24 3:57PM EDT27.000.300.310.33+0.11+57.89%1,3232,95785.74%
HOOD240621C000280002024-05-24 3:47PM EDT28.000.270.250.72+0.12+80.00%765,112105.66%
HOOD240621C000290002024-05-24 1:59PM EDT29.000.210.210.64+0.08+61.54%216,473108.59%
HOOD240621C000300002024-05-24 3:48PM EDT30.000.180.170.20+0.06+50.00%1,0779,15793.36%
HOOD240621C000310002024-05-24 3:13PM EDT31.000.170.140.17+0.03+21.43%361,32995.51%
HOOD240621C000320002024-05-24 1:53PM EDT32.000.120.120.15+0.02+20.00%69,64598.05%
HOOD240621C000330002024-05-24 1:53PM EDT33.000.120.100.13-0.02-14.29%298100.00%
HOOD240621C000340002024-05-23 2:58PM EDT34.000.090.010.320.00-127420112.50%
HOOD240621C000350002024-05-24 11:32AM EDT35.000.060.090.120.00-128,132107.81%
HOOD240621C000360002024-05-23 3:57PM EDT36.000.040.030.14-0.01-20.00%81,208108.20%
HOOD240621C000370002024-05-23 3:08PM EDT37.000.070.030.130.00-288111.33%
HOOD240621C000380002024-05-24 3:50PM EDT38.000.070.030.21+0.02+40.00%1136,769123.44%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HOOD240621P000030002024-02-14 11:15AM EDT3.000.010.000.000.00-52550.00%
HOOD240621P000050002024-02-29 10:30AM EDT5.000.030.000.140.00-1775267.19%
HOOD240621P000060002024-04-24 10:29AM EDT6.000.020.000.010.00-52,610168.75%
HOOD240621P000070002024-05-15 3:12PM EDT7.000.010.000.150.00-51,365209.38%
HOOD240621P000080002024-05-22 2:44PM EDT8.000.020.000.500.00-433,546235.94%
HOOD240621P000090002024-05-22 12:20PM EDT9.000.020.000.520.00-195,591211.72%
HOOD240621P000100002024-05-24 1:09PM EDT10.000.010.010.020.00-616,840114.06%
HOOD240621P000110002024-05-23 2:27PM EDT11.000.010.010.020.00-2429,66199.22%
HOOD240621P000120002024-05-24 3:49PM EDT12.000.010.010.05-0.01-50.00%10113,43896.09%
HOOD240621P000130002024-05-24 3:06PM EDT13.000.020.010.06-0.02-50.00%97,27285.16%
HOOD240621P000140002024-05-24 2:41PM EDT14.000.030.030.040.00-37,74473.05%
HOOD240621P000150002024-05-24 3:26PM EDT15.000.070.060.07-0.01-12.50%1336,13569.14%
HOOD240621P000160002024-05-24 3:15PM EDT16.000.120.100.11-0.05-29.41%488,90963.48%
HOOD240621P000170002024-05-24 3:54PM EDT17.000.200.180.21-0.18-47.37%2698,16260.55%
HOOD240621P000180002024-05-24 3:53PM EDT18.000.370.360.38-0.31-45.59%1836,59859.57%
HOOD240621P000190002024-05-24 3:54PM EDT19.000.660.650.96-0.50-43.10%3924,52567.09%
HOOD240621P000200002024-05-24 3:27PM EDT20.001.160.601.62-0.60-34.09%3642,15561.52%
HOOD240621P000210002024-05-24 3:21PM EDT21.001.721.211.77-0.93-35.09%613,31554.69%
HOOD240621P000220002024-05-24 3:18PM EDT22.002.451.882.91-0.10-3.92%639066.70%
HOOD240621P000230002024-05-24 11:46AM EDT23.003.502.413.950.00-5026569.82%
HOOD240621P000240002024-05-24 11:57AM EDT24.004.403.554.50-0.07-1.57%1710872.95%
HOOD240621P000250002024-05-22 1:39PM EDT25.005.304.854.950.00-1010375.29%
HOOD240621P000260002024-05-20 3:26PM EDT26.005.804.757.000.00-498382.52%
HOOD240621P000270002024-05-21 9:37AM EDT27.006.606.006.800.00-1384.96%
HOOD240621P000280002024-05-17 11:25AM EDT28.008.255.707.750.00-3588.09%
HOOD240621P000290002024-05-17 11:25AM EDT29.009.208.259.100.00-31287.30%
HOOD240621P000300002024-05-17 12:02PM EDT30.0010.158.6510.600.00-161687.11%
HOOD240621P000320002024-05-17 10:51AM EDT32.0012.7010.9012.550.00-11110.55%
HOOD240621P000330002024-04-15 10:00AM EDT33.0014.9514.1515.150.00-30236.04%
HOOD240621P000340002024-04-15 10:03AM EDT34.0015.9514.8016.250.00--0236.72%
HOOD240621P000350002024-05-16 11:26AM EDT35.0016.5613.6015.800.00--1123.44%
HOOD240621P000360002024-04-12 2:27PM EDT36.0017.9519.6020.100.00-30358.69%
HOOD240621P000370002024-05-14 9:43AM EDT37.0018.9515.5017.500.00--384.38%
HOOD240621P000380002024-04-22 9:42AM EDT38.0021.050.000.000.00-200.00%