Robinhood Markets, Inc. (HOOD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:15.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD220812C00015000 | 2022-08-03 3:35PM EDT | 2022-08-12 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 15 | 89 | 171.88% |
| HOOD220819C00015000 | 2022-08-03 2:39PM EDT | 2022-08-19 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 483 | 15,817 | 114.84% |
| HOOD220826C00015000 | 2022-08-02 12:56PM EDT | 2022-08-26 | 0.06 | 0.05 | 0.07 | +0.02 | +50.00% | 119 | 348 | 94.92% |
| HOOD220902C00015000 | 2022-08-03 2:42PM EDT | 2022-09-02 | 0.07 | 0.06 | 0.08 | +0.02 | +40.00% | 32 | 13 | 83.20% |
| HOOD220909C00015000 | 2022-08-02 11:36AM EDT | 2022-09-09 | 0.09 | 0.07 | 0.12 | +0.04 | +80.00% | 203 | 42 | 78.91% |
| HOOD220916C00015000 | 2022-08-03 3:34PM EDT | 2022-09-16 | 0.09 | 0.08 | 0.11 | -0.01 | -10.00% | 203 | 936 | 71.48% |
| HOOD221118C00015000 | 2022-08-03 3:14PM EDT | 2022-11-18 | 0.38 | 0.38 | 0.41 | +0.06 | +18.75% | 194 | 6,512 | 66.70% |
| HOOD230120C00015000 | 2022-08-03 3:01PM EDT | 2023-01-20 | 0.66 | 0.61 | 0.69 | +0.13 | +24.53% | 474 | 10,662 | 63.67% |
| HOOD230217C00015000 | 2022-08-03 12:45PM EDT | 2023-02-17 | 0.82 | 0.76 | 0.90 | +0.23 | +38.98% | 45 | 157 | 65.53% |
| HOOD240119C00015000 | 2022-08-03 3:12PM EDT | 2024-01-19 | 1.75 | 1.72 | 1.82 | +0.34 | +24.11% | 139 | 17,038 | 58.74% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD220812P00015000 | 2022-08-03 9:42AM EDT | 2022-08-12 | 5.26 | 4.70 | 4.80 | -0.78 | -12.91% | 1 | 10 | 347.66% |
| HOOD220819P00015000 | 2022-08-03 12:51PM EDT | 2022-08-19 | 4.68 | 4.70 | 4.80 | -1.22 | -20.68% | 39 | 6,781 | 209.38% |
| HOOD220826P00015000 | 2022-07-22 3:45PM EDT | 2022-08-26 | 5.96 | 4.70 | 4.85 | 0.00 | - | - | 7 | 167.19% |
| HOOD220916P00015000 | 2022-08-03 1:02PM EDT | 2022-09-16 | 4.85 | 4.75 | 4.90 | -1.06 | -17.94% | 19 | 41 | 118.26% |
| HOOD221118P00015000 | 2022-08-01 11:18AM EDT | 2022-11-18 | 5.00 | 4.90 | 5.15 | -1.22 | -19.61% | 2 | 205 | 83.89% |
| HOOD230120P00015000 | 2022-08-03 3:17PM EDT | 2023-01-20 | 5.30 | 5.15 | 5.35 | -1.10 | -17.19% | 32 | 6,136 | 74.80% |
| HOOD230217P00015000 | 2022-07-13 1:24PM EDT | 2023-02-17 | 5.40 | 5.15 | 5.50 | -1.61 | -22.97% | 2 | 5 | 71.78% |
| HOOD240119P00015000 | 2022-08-01 9:38AM EDT | 2024-01-19 | 6.10 | 5.95 | 6.15 | -0.87 | -12.48% | 36 | 1,375 | 58.01% |
© 2022 Yahoo. All rights reserved.
