UK Markets closed

Robinhood Markets, Inc. (HOOD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
8.63+0.23 (+2.74%)
At close: 04:00PM EDT
8.66 +0.03 (+0.35%)
After hours: 04:42PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HOOD220819C000030002021-12-31 11:24AM EDT3.0015.3912.1013.900.00-10210.00%
HOOD220819C000050002022-01-05 1:05PM EDT5.0011.8510.6511.70-2.30-16.25%220.00%
HOOD220819C000100002022-01-05 1:49PM EDT10.007.807.207.50-0.80-9.30%2207845.31%
HOOD220819C000110002022-01-05 3:32PM EDT11.006.906.506.95-0.70-9.21%517736.33%
HOOD220819C000120002022-01-05 4:59PM EDT12.006.156.006.35-1.10-15.17%898665.63%
HOOD220819C000130002022-01-05 12:32PM EDT13.006.255.405.85-0.30-4.58%118607.03%
HOOD220819C000140002022-01-05 1:45PM EDT14.005.604.855.45-0.40-6.67%35105564.65%
HOOD220819C000150002022-01-05 4:58PM EDT15.004.754.654.90-1.05-18.10%36188536.52%
HOOD220819C000160002022-01-05 4:54PM EDT16.004.404.254.70-0.60-12.00%5842517.38%
HOOD220819C000170002022-01-05 4:49PM EDT17.004.053.954.10-0.90-18.18%63108484.77%
HOOD220819C000180002022-01-05 4:40PM EDT18.003.733.653.80-0.77-17.11%669880467.19%
HOOD220819C000190002022-01-05 4:01PM EDT19.003.453.253.50-0.65-15.85%24230445.51%
HOOD220819C000200002022-01-05 4:58PM EDT20.003.203.153.20-0.70-17.95%162309436.72%
HOOD220819C000210002022-01-05 4:56PM EDT21.002.932.743.05-0.47-13.82%53125420.90%
HOOD220819C000220002022-01-05 3:34PM EDT22.002.902.572.82-0.25-7.94%17194411.52%
HOOD220819C000230002022-01-05 4:54PM EDT23.002.502.302.58-0.38-13.19%5210397.27%
HOOD220819C000240002022-01-05 3:12PM EDT24.002.582.112.44-0.87-25.22%1826390.04%
HOOD220819C000250002022-01-05 4:57PM EDT25.002.102.052.25-0.48-18.60%80200385.94%
HOOD220819C000260002022-01-05 4:57PM EDT26.002.021.842.12-1.01-33.33%2939377.54%
HOOD220819C000270002022-01-05 4:45PM EDT27.001.901.841.97-0.26-12.04%151357376.76%
HOOD220819C000300002022-01-05 4:52PM EDT30.001.551.501.64-0.35-18.42%29217362.89%
HOOD220819C000350002022-01-05 4:46PM EDT35.001.191.151.19-0.26-17.93%65245347.46%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HOOD220819P000050002022-01-05 1:47PM EDT5.000.200.200.700.00-77182.81%
HOOD220819P000100002022-01-05 4:55PM EDT10.001.301.291.35+0.15+13.04%32230.00%
HOOD220819P000110002022-01-05 1:47PM EDT11.001.591.591.80+0.08+5.30%5300.00%
HOOD220819P000120002022-01-05 2:02PM EDT12.002.002.062.27+0.07+3.63%1110.00%
HOOD220819P000130002022-01-04 3:04PM EDT13.002.352.482.760.00-31580.00%
HOOD220819P000140002022-01-05 2:56PM EDT14.002.993.053.20+0.19+6.79%21740.00%
HOOD220819P000150002022-01-05 4:58PM EDT15.003.703.653.80+0.45+13.85%233850.00%
HOOD220819P000160002022-01-05 4:52PM EDT16.004.324.254.40+0.40+10.20%412090.00%
HOOD220819P000170002022-01-05 4:03PM EDT17.005.084.855.10+0.63+14.16%246120.00%
HOOD220819P000180002022-01-05 3:41PM EDT18.005.635.505.75+0.49+9.53%5703040.00%
HOOD220819P000190002022-01-05 4:05PM EDT19.006.366.256.45+1.01+18.88%4220.00%
HOOD220819P000200002022-01-05 4:35PM EDT20.007.107.007.20+0.55+8.40%28770.00%
HOOD220819P000220002021-12-27 10:57AM EDT22.007.768.508.800.00-6120.00%
HOOD220819P000230002021-12-29 4:46PM EDT23.008.859.309.600.00--60.00%
HOOD220819P000240002022-01-04 4:57PM EDT24.009.2410.1010.400.00-270.00%
HOOD220819P000250002022-01-04 4:17PM EDT25.0010.2211.0011.250.00-13810.00%
HOOD220819P000260002021-12-30 4:58PM EDT26.0010.6511.8012.150.00--390.00%
HOOD220819P000270002021-12-31 3:54PM EDT27.0011.5512.6012.950.00-1110.00%
HOOD220819P000300002022-01-05 3:22PM EDT30.0015.2715.3515.60+0.90+6.26%170.00%
HOOD220819P000350002022-01-05 3:37PM EDT35.0020.0019.8520.45+0.80+4.17%8610.00%