UK markets closed

Robinhood Markets, Inc. (HOOD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
22.42-0.89 (-3.82%)
At close: 04:00PM EDT
22.50 +0.08 (+0.36%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HOOD240719C000100002024-06-13 3:35PM EDT10.0013.3511.3513.150.00-265237.89%
HOOD240719C000110002024-06-10 2:50PM EDT11.0012.459.8511.850.00-17182.81%
HOOD240719C000120002024-06-12 9:59AM EDT12.0011.859.5011.800.00-217139.45%
HOOD240719C000130002024-06-13 10:03AM EDT13.0010.388.8010.300.00-28109.38%
HOOD240719C000140002024-06-14 12:34PM EDT14.008.777.258.80-1.18-11.86%1100126.17%
HOOD240719C000150002024-06-14 1:15PM EDT15.007.907.409.05-0.46-5.50%3164143.85%
HOOD240719C000160002024-06-11 3:44PM EDT16.007.306.006.900.00-55555.47%
HOOD240719C000170002024-06-13 1:55PM EDT17.006.335.455.700.00-421765.23%
HOOD240719C000180002024-06-14 3:32PM EDT18.004.814.054.80-0.62-11.42%675771.88%
HOOD240719C000190002024-06-14 2:00PM EDT19.004.003.803.95-0.60-13.04%1244263.67%
HOOD240719C000200002024-06-14 3:59PM EDT20.003.113.053.15-0.69-18.16%3273,41861.52%
HOOD240719C000210002024-06-14 3:51PM EDT21.002.482.442.49-0.62-20.00%796,07562.01%
HOOD240719C000220002024-06-14 3:59PM EDT22.001.931.901.93-0.57-22.80%8234,15661.91%
HOOD240719C000230002024-06-14 3:59PM EDT23.001.481.461.48-0.49-24.87%1,0621,96562.31%
HOOD240719C000240002024-06-14 3:55PM EDT24.001.131.091.13-0.37-24.67%3642,52662.55%
HOOD240719C000250002024-06-14 3:57PM EDT25.000.840.800.84-0.32-27.59%1,0058,63662.55%
HOOD240719C000260002024-06-14 3:57PM EDT26.000.640.620.64-0.24-27.27%2091,38564.06%
HOOD240719C000270002024-06-14 12:40PM EDT27.000.480.460.48-0.22-31.43%6491164.75%
HOOD240719C000280002024-06-14 3:59PM EDT28.000.350.340.37-0.19-35.19%10258565.82%
HOOD240719C000290002024-06-14 3:50PM EDT29.000.260.270.29-0.16-38.10%2035367.58%
HOOD240719C000300002024-06-14 3:53PM EDT30.000.220.210.22-0.11-33.33%4823,03468.65%
HOOD240719C000310002024-06-13 3:48PM EDT31.000.250.160.180.00-5770.12%
HOOD240719C000320002024-06-14 3:43PM EDT32.000.160.120.15-0.05-23.81%2529871.48%
HOOD240719C000330002024-06-14 11:40AM EDT33.000.130.100.13-0.03-18.75%15273.83%
HOOD240719C000340002024-06-14 3:55PM EDT34.000.100.080.10-0.02-16.67%3926974.61%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HOOD240719P000100002024-06-12 10:38AM EDT10.000.110.010.750.00-12196.48%
HOOD240719P000110002024-06-07 12:22PM EDT11.000.010.000.050.00-11,135104.69%
HOOD240719P000120002024-06-11 3:43PM EDT12.000.030.010.040.00-134092.97%
HOOD240719P000130002024-06-14 1:53PM EDT13.000.040.010.04+0.02+100.00%20049782.03%
HOOD240719P000140002024-06-14 10:54AM EDT14.000.030.020.190.00-530892.58%
HOOD240719P000150002024-06-14 2:13PM EDT15.000.060.050.060.00-481,27071.48%
HOOD240719P000160002024-06-14 2:21PM EDT16.000.070.070.10+0.01+16.67%41,28166.80%
HOOD240719P000170002024-06-14 3:57PM EDT17.000.120.120.13+0.03+33.33%435,97762.11%
HOOD240719P000180002024-06-14 3:23PM EDT18.000.200.180.21+0.04+25.00%2751,22658.20%
HOOD240719P000190002024-06-14 3:54PM EDT19.000.340.310.55+0.08+30.77%921,17862.31%
HOOD240719P000200002024-06-14 3:57PM EDT20.000.570.560.60+0.17+42.50%4873,15956.93%
HOOD240719P000210002024-06-14 3:59PM EDT21.000.920.920.96+0.24+35.29%906,02257.81%
HOOD240719P000220002024-06-14 3:50PM EDT22.001.371.371.40+0.36+35.64%1062,06657.91%
HOOD240719P000230002024-06-14 3:10PM EDT23.001.891.912.08+0.37+24.34%21470860.30%
HOOD240719P000240002024-06-14 12:16PM EDT24.002.322.562.64+0.27+13.17%281,20959.18%
HOOD240719P000250002024-06-14 11:39AM EDT25.003.103.253.35+0.31+11.11%7032358.50%
HOOD240719P000260002024-06-13 9:53AM EDT26.003.453.904.250.00-231957.91%
HOOD240719P000270002024-06-14 12:40PM EDT27.004.804.105.20+0.80+20.00%225572.07%
HOOD240719P000280002024-06-12 12:16PM EDT28.005.605.205.90+0.90+19.15%17663.67%
HOOD240719P000290002024-06-11 10:24AM EDT29.006.656.357.950.00-10984.47%
HOOD240719P000300002024-06-12 2:37PM EDT30.006.557.207.800.00-12269.14%
HOOD240719P000310002024-06-14 12:33PM EDT31.008.457.108.90+0.80+10.46%25382.13%
HOOD240719P000320002024-06-07 10:45AM EDT32.009.358.7510.30+0.37+4.12%17111.52%
HOOD240719P000340002024-06-11 1:02PM EDT34.0011.1510.9012.250.00--1120.12%