Robinhood Markets, Inc. (HOOD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:51AM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD260116C00003000 | 2024-04-30 3:53PM EDT | 3.00 | 14.05 | 12.60 | 14.55 | 0.00 | - | 11 | 190 | 117.19% |
| HOOD260116C00005000 | 2024-04-30 10:26AM EDT | 5.00 | 12.95 | 10.25 | 14.10 | 0.00 | - | 20 | 514 | 62.40% |
| HOOD260116C00008000 | 2024-05-01 3:15PM EDT | 8.00 | 10.80 | 10.15 | 12.15 | 0.00 | - | 26 | 1,241 | 94.92% |
| HOOD260116C00010000 | 2024-05-01 3:57PM EDT | 10.00 | 8.95 | 9.15 | 9.30 | 0.00 | - | 44 | 48,247 | 75.44% |
| HOOD260116C00012000 | 2024-05-01 12:49PM EDT | 12.00 | 7.85 | 8.00 | 8.20 | 0.00 | - | 13 | 17,459 | 72.75% |
| HOOD260116C00015000 | 2024-05-01 3:13PM EDT | 15.00 | 6.75 | 6.60 | 6.75 | -0.20 | -2.88% | 2 | 5,784 | 70.02% |
| HOOD260116C00017000 | 2024-05-02 10:31AM EDT | 17.00 | 5.90 | 5.80 | 6.00 | +0.15 | +2.61% | 23 | 4,177 | 69.02% |
| HOOD260116C00020000 | 2024-05-02 10:26AM EDT | 20.00 | 4.95 | 4.90 | 5.05 | +0.15 | +3.12% | 35 | 32,100 | 68.46% |
| HOOD260116C00022000 | 2024-05-01 2:19PM EDT | 22.00 | 4.40 | 4.30 | 4.50 | 0.00 | - | 259 | 2,942 | 67.53% |
| HOOD260116C00025000 | 2024-05-02 10:31AM EDT | 25.00 | 3.70 | 3.60 | 3.80 | -0.05 | -1.33% | 23 | 22,431 | 66.71% |
| HOOD260116C00027000 | 2024-05-01 1:35PM EDT | 27.00 | 3.25 | 3.20 | 4.10 | 0.00 | - | 1 | 569 | 70.17% |
| HOOD260116C00030000 | 2024-05-02 10:12AM EDT | 30.00 | 2.87 | 2.79 | 2.94 | -0.05 | -1.71% | 1 | 4,105 | 66.43% |
| HOOD260116C00032000 | 2024-05-01 3:23PM EDT | 32.00 | 2.68 | 2.51 | 2.67 | 0.00 | - | 17 | 2,195 | 66.24% |
| HOOD260116C00035000 | 2024-05-01 1:25PM EDT | 35.00 | 2.35 | 2.20 | 2.33 | +0.13 | +5.86% | 2 | 1,363 | 66.36% |
| HOOD260116C00037000 | 2024-05-02 9:53AM EDT | 37.00 | 2.09 | 2.05 | 2.16 | +0.04 | +1.95% | 11 | 1,723 | 66.80% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD260116P00003000 | 2024-04-30 11:21AM EDT | 3.00 | 0.17 | 0.04 | 0.27 | 0.00 | - | 2 | 154 | 82.03% |
| HOOD260116P00005000 | 2024-04-30 9:30AM EDT | 5.00 | 0.35 | 0.17 | 0.50 | 0.00 | - | 1 | 1,845 | 70.12% |
| HOOD260116P00008000 | 2024-05-01 9:39AM EDT | 8.00 | 0.92 | 0.77 | 0.93 | 0.00 | - | 20 | 6,591 | 61.77% |
| HOOD260116P00010000 | 2024-05-01 1:34PM EDT | 10.00 | 1.46 | 1.34 | 1.54 | 0.00 | - | 1 | 8,747 | 59.52% |
| HOOD260116P00012000 | 2024-05-01 3:03PM EDT | 12.00 | 2.12 | 2.08 | 2.21 | 0.00 | - | 1 | 1,330 | 56.93% |
| HOOD260116P00015000 | 2024-04-29 12:46PM EDT | 15.00 | 3.45 | 3.50 | 3.65 | 0.00 | - | 1 | 3,120 | 55.05% |
| HOOD260116P00017000 | 2024-04-30 1:35PM EDT | 17.00 | 4.75 | 4.60 | 4.75 | 0.00 | - | 15 | 715 | 53.64% |
| HOOD260116P00020000 | 2024-04-25 9:33AM EDT | 20.00 | 6.70 | 6.50 | 6.65 | 0.00 | - | 2 | 272 | 52.00% |
| HOOD260116P00022000 | 2024-04-26 12:24PM EDT | 22.00 | 7.30 | 7.85 | 8.05 | 0.00 | - | 2 | 330 | 50.76% |
| HOOD260116P00025000 | 2024-04-29 3:57PM EDT | 25.00 | 10.05 | 10.05 | 10.90 | 0.00 | - | 80 | 48 | 52.42% |
| HOOD260116P00027000 | 2024-03-19 10:58AM EDT | 27.00 | 12.17 | 11.65 | 11.90 | 0.00 | - | 1 | 1 | 49.54% |
| HOOD260116P00030000 | 2024-04-22 10:26AM EDT | 30.00 | 14.40 | 13.15 | 14.35 | 0.00 | - | 1 | 12 | 47.44% |
| HOOD260116P00032000 | 2024-04-22 9:59AM EDT | 32.00 | 16.10 | 15.90 | 16.25 | 0.00 | - | 3 | 17 | 48.88% |
| HOOD260116P00035000 | 2024-04-24 9:56AM EDT | 35.00 | 18.10 | 18.15 | 18.80 | 0.00 | - | 8 | 259 | 45.61% |
| HOOD260116P00037000 | 2024-04-24 9:56AM EDT | 37.00 | 19.90 | 20.25 | 20.65 | 0.00 | - | 2 | 6 | 45.04% |
© 2024 Yahoo. All rights reserved.