UK Markets closed

Robinhood Markets, Inc. (HOOD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
10.74-0.40 (-3.59%)
At close: 04:00PM EST
10.83 +0.09 (+0.84%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HOOD230217C000010002022-08-11 10:29AM EST1.009.859.559.70+0.25+2.60%200.00%
HOOD230217C000030002022-08-08 9:01AM EST3.007.747.607.700.00--20.00%
HOOD230217C000040002022-08-11 11:15AM EST4.006.806.706.90+0.20+3.03%61290.63%
HOOD230217C000050002022-08-08 11:43AM EST5.005.935.805.950.00-11109275.00%
HOOD230217C000060002022-08-09 10:25AM EST6.004.695.005.150.00-147285.16%
HOOD230217C000070002022-08-08 9:10AM EST7.004.404.254.400.00-3108281.25%
HOOD230217C000080002022-08-09 9:03AM EST8.003.353.553.700.00-1215272.66%
HOOD230217C000090002022-08-08 12:28PM EST9.003.152.973.100.00-282,078269.53%
HOOD230217C000100002022-08-11 10:35AM EST10.002.772.422.52+0.67+31.90%68,856259.38%
HOOD230217C000110002022-08-11 10:51AM EST11.002.071.992.14+0.17+8.95%6143260.94%
HOOD230217C000120002022-08-11 10:18AM EST12.001.801.641.72+0.32+21.62%1012,476256.64%
HOOD230217C000130002022-08-11 9:41AM EST13.001.641.331.43+0.43+35.54%382,397255.47%
HOOD230217C000140002022-08-11 1:01PM EST14.001.181.101.18+0.06+5.36%28135255.47%
HOOD230217C000150002022-08-11 10:49AM EST15.001.000.910.96+0.17+20.48%33174254.69%
HOOD230217C000160002022-08-11 1:06PM EST16.000.780.740.82-0.05-6.02%281,212255.66%
HOOD230217C000170002022-08-10 1:54PM EST17.000.620.620.67-0.11-15.07%119255.47%
HOOD230217C000180002022-08-10 12:55PM EST18.000.510.520.57-0.03-5.56%223257.23%
HOOD230217C000190002022-08-11 9:36AM EST19.000.570.440.51+0.15+35.71%11102260.94%
HOOD230217C000200002022-08-11 9:01AM EST20.000.450.380.42+0.10+28.57%8375261.33%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HOOD230217P000010002022-08-11 12:59PM EST1.000.030.010.05-0.01-25.00%31,919612.50%
HOOD230217P000030002022-07-11 10:17AM EST3.000.260.000.240.00--24425.00%
HOOD230217P000040002022-08-11 10:00AM EST4.000.160.150.19-0.04-20.00%168364.06%
HOOD230217P000050002022-08-11 12:21PM EST5.000.260.260.31-0.02-7.14%929336.72%
HOOD230217P000060002022-08-03 9:13AM EST6.000.460.420.470.00-356314.84%
HOOD230217P000070002022-08-10 12:09PM EST7.000.690.660.71-0.06-8.00%38,718301.56%
HOOD230217P000080002022-08-11 9:25AM EST8.000.870.961.01-0.12-12.12%45207289.06%
HOOD230217P000090002022-08-10 2:07PM EST9.001.381.321.39-0.07-4.83%1262,207277.93%
HOOD230217P000100002022-08-11 10:47AM EST10.001.721.771.85-0.23-11.79%9102269.92%
HOOD230217P000110002022-08-11 9:04AM EST11.002.132.312.39-0.19-8.19%18904264.06%
HOOD230217P000120002022-08-10 2:08PM EST12.003.002.932.99+0.08+2.74%257258.98%
HOOD230217P000130002022-08-11 10:59AM EST13.003.583.603.70-0.15-4.02%5513256.64%
HOOD230217P000140002022-08-05 12:30PM EST14.004.564.354.450.00--3255.47%
HOOD230217P000150002022-08-09 10:33AM EST15.005.605.155.250.00-1117255.27%
HOOD230217P000160002022-08-09 10:34AM EST16.006.455.956.100.00-1131253.52%
HOOD230217P000170002022-08-03 9:41AM EST17.006.926.856.950.00-11254.69%
HOOD230217P000180002022-08-04 10:29AM EST18.007.857.757.900.00--4260.55%
HOOD230217P000190002022-08-03 1:14PM EST19.008.858.608.800.00-123254.88%