Robinhood Markets, Inc. (HOOD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD230217C00001000 | 2022-08-11 10:29AM EST | 1.00 | 9.85 | 9.55 | 9.70 | +0.25 | +2.60% | 2 | 0 | 0.00% |
| HOOD230217C00003000 | 2022-08-08 9:01AM EST | 3.00 | 7.74 | 7.60 | 7.70 | 0.00 | - | - | 2 | 0.00% |
| HOOD230217C00004000 | 2022-08-11 11:15AM EST | 4.00 | 6.80 | 6.70 | 6.90 | +0.20 | +3.03% | 6 | 1 | 290.63% |
| HOOD230217C00005000 | 2022-08-08 11:43AM EST | 5.00 | 5.93 | 5.80 | 5.95 | 0.00 | - | 11 | 109 | 275.00% |
| HOOD230217C00006000 | 2022-08-09 10:25AM EST | 6.00 | 4.69 | 5.00 | 5.15 | 0.00 | - | 1 | 47 | 285.16% |
| HOOD230217C00007000 | 2022-08-08 9:10AM EST | 7.00 | 4.40 | 4.25 | 4.40 | 0.00 | - | 3 | 108 | 281.25% |
| HOOD230217C00008000 | 2022-08-09 9:03AM EST | 8.00 | 3.35 | 3.55 | 3.70 | 0.00 | - | 1 | 215 | 272.66% |
| HOOD230217C00009000 | 2022-08-08 12:28PM EST | 9.00 | 3.15 | 2.97 | 3.10 | 0.00 | - | 28 | 2,078 | 269.53% |
| HOOD230217C00010000 | 2022-08-11 10:35AM EST | 10.00 | 2.77 | 2.42 | 2.52 | +0.67 | +31.90% | 6 | 8,856 | 259.38% |
| HOOD230217C00011000 | 2022-08-11 10:51AM EST | 11.00 | 2.07 | 1.99 | 2.14 | +0.17 | +8.95% | 6 | 143 | 260.94% |
| HOOD230217C00012000 | 2022-08-11 10:18AM EST | 12.00 | 1.80 | 1.64 | 1.72 | +0.32 | +21.62% | 101 | 2,476 | 256.64% |
| HOOD230217C00013000 | 2022-08-11 9:41AM EST | 13.00 | 1.64 | 1.33 | 1.43 | +0.43 | +35.54% | 38 | 2,397 | 255.47% |
| HOOD230217C00014000 | 2022-08-11 1:01PM EST | 14.00 | 1.18 | 1.10 | 1.18 | +0.06 | +5.36% | 28 | 135 | 255.47% |
| HOOD230217C00015000 | 2022-08-11 10:49AM EST | 15.00 | 1.00 | 0.91 | 0.96 | +0.17 | +20.48% | 33 | 174 | 254.69% |
| HOOD230217C00016000 | 2022-08-11 1:06PM EST | 16.00 | 0.78 | 0.74 | 0.82 | -0.05 | -6.02% | 28 | 1,212 | 255.66% |
| HOOD230217C00017000 | 2022-08-10 1:54PM EST | 17.00 | 0.62 | 0.62 | 0.67 | -0.11 | -15.07% | 1 | 19 | 255.47% |
| HOOD230217C00018000 | 2022-08-10 12:55PM EST | 18.00 | 0.51 | 0.52 | 0.57 | -0.03 | -5.56% | 2 | 23 | 257.23% |
| HOOD230217C00019000 | 2022-08-11 9:36AM EST | 19.00 | 0.57 | 0.44 | 0.51 | +0.15 | +35.71% | 11 | 102 | 260.94% |
| HOOD230217C00020000 | 2022-08-11 9:01AM EST | 20.00 | 0.45 | 0.38 | 0.42 | +0.10 | +28.57% | 83 | 75 | 261.33% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD230217P00001000 | 2022-08-11 12:59PM EST | 1.00 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 3 | 1,919 | 612.50% |
| HOOD230217P00003000 | 2022-07-11 10:17AM EST | 3.00 | 0.26 | 0.00 | 0.24 | 0.00 | - | - | 24 | 425.00% |
| HOOD230217P00004000 | 2022-08-11 10:00AM EST | 4.00 | 0.16 | 0.15 | 0.19 | -0.04 | -20.00% | 1 | 68 | 364.06% |
| HOOD230217P00005000 | 2022-08-11 12:21PM EST | 5.00 | 0.26 | 0.26 | 0.31 | -0.02 | -7.14% | 9 | 29 | 336.72% |
| HOOD230217P00006000 | 2022-08-03 9:13AM EST | 6.00 | 0.46 | 0.42 | 0.47 | 0.00 | - | 3 | 56 | 314.84% |
| HOOD230217P00007000 | 2022-08-10 12:09PM EST | 7.00 | 0.69 | 0.66 | 0.71 | -0.06 | -8.00% | 3 | 8,718 | 301.56% |
| HOOD230217P00008000 | 2022-08-11 9:25AM EST | 8.00 | 0.87 | 0.96 | 1.01 | -0.12 | -12.12% | 45 | 207 | 289.06% |
| HOOD230217P00009000 | 2022-08-10 2:07PM EST | 9.00 | 1.38 | 1.32 | 1.39 | -0.07 | -4.83% | 126 | 2,207 | 277.93% |
| HOOD230217P00010000 | 2022-08-11 10:47AM EST | 10.00 | 1.72 | 1.77 | 1.85 | -0.23 | -11.79% | 9 | 102 | 269.92% |
| HOOD230217P00011000 | 2022-08-11 9:04AM EST | 11.00 | 2.13 | 2.31 | 2.39 | -0.19 | -8.19% | 18 | 904 | 264.06% |
| HOOD230217P00012000 | 2022-08-10 2:08PM EST | 12.00 | 3.00 | 2.93 | 2.99 | +0.08 | +2.74% | 2 | 57 | 258.98% |
| HOOD230217P00013000 | 2022-08-11 10:59AM EST | 13.00 | 3.58 | 3.60 | 3.70 | -0.15 | -4.02% | 55 | 13 | 256.64% |
| HOOD230217P00014000 | 2022-08-05 12:30PM EST | 14.00 | 4.56 | 4.35 | 4.45 | 0.00 | - | - | 3 | 255.47% |
| HOOD230217P00015000 | 2022-08-09 10:33AM EST | 15.00 | 5.60 | 5.15 | 5.25 | 0.00 | - | 11 | 17 | 255.27% |
| HOOD230217P00016000 | 2022-08-09 10:34AM EST | 16.00 | 6.45 | 5.95 | 6.10 | 0.00 | - | 11 | 31 | 253.52% |
| HOOD230217P00017000 | 2022-08-03 9:41AM EST | 17.00 | 6.92 | 6.85 | 6.95 | 0.00 | - | 1 | 1 | 254.69% |
| HOOD230217P00018000 | 2022-08-04 10:29AM EST | 18.00 | 7.85 | 7.75 | 7.90 | 0.00 | - | - | 4 | 260.55% |
| HOOD230217P00019000 | 2022-08-03 1:14PM EST | 19.00 | 8.85 | 8.60 | 8.80 | 0.00 | - | 1 | 23 | 254.88% |
© 2023 Yahoo. All rights reserved.
