Robinhood Markets, Inc. (HOOD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:17.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240426C00017000 | 2024-04-26 3:49PM EDT | 2024-04-26 | 0.74 | 0.82 | 1.58 | +0.44 | +146.67% | 907 | 1,722 | 184.38% |
| HOOD240503C00017000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 1.14 | 1.07 | 1.12 | +0.52 | +83.87% | 376 | 1,835 | 53.13% |
| HOOD240510C00017000 | 2024-04-26 3:52PM EDT | 2024-05-10 | 1.75 | 1.74 | 1.78 | +0.48 | +37.80% | 243 | 408 | 90.33% |
| HOOD240517C00017000 | 2024-04-26 3:53PM EDT | 2024-05-17 | 1.87 | 1.86 | 1.95 | +0.45 | +31.69% | 199 | 8,513 | 83.40% |
| HOOD240524C00017000 | 2024-04-26 2:48PM EDT | 2024-05-24 | 1.81 | 1.94 | 2.07 | +0.32 | +21.48% | 34 | 384 | 77.93% |
| HOOD240531C00017000 | 2024-04-26 3:03PM EDT | 2024-05-31 | 1.94 | 2.01 | 2.13 | +0.37 | +23.57% | 113 | 462 | 73.05% |
| HOOD240621C00017000 | 2024-04-26 3:53PM EDT | 2024-06-21 | 2.30 | 2.33 | 2.36 | +0.37 | +19.17% | 295 | 5,190 | 68.31% |
| HOOD240816C00017000 | 2024-04-26 3:59PM EDT | 2024-08-16 | 3.05 | 3.00 | 3.10 | +0.45 | +17.31% | 13 | 2,773 | 67.19% |
| HOOD240920C00017000 | 2024-04-26 3:50PM EDT | 2024-09-20 | 3.28 | 3.30 | 3.40 | +0.38 | +13.10% | 14 | 796 | 65.67% |
| HOOD241115C00017000 | 2024-04-26 1:41PM EDT | 2024-11-15 | 3.85 | 3.90 | 4.00 | +0.43 | +12.57% | 3 | 272 | 67.87% |
| HOOD250117C00017000 | 2024-04-26 3:58PM EDT | 2025-01-17 | 4.35 | 4.30 | 4.50 | +0.50 | +12.99% | 89 | 10,086 | 67.19% |
| HOOD260116C00017000 | 2024-04-26 3:04PM EDT | 2026-01-16 | 6.50 | 6.50 | 7.45 | +0.45 | +7.44% | 181 | 3,988 | 74.17% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240426P00017000 | 2024-04-26 3:45PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.16 | -94.12% | 2,404 | 3,240 | 50.00% |
| HOOD240503P00017000 | 2024-04-26 3:58PM EDT | 2024-05-03 | 0.20 | 0.18 | 0.19 | -0.27 | -57.45% | 1,553 | 1,585 | 50.00% |
| HOOD240510P00017000 | 2024-04-26 3:42PM EDT | 2024-05-10 | 0.86 | 0.81 | 0.84 | -0.25 | -22.52% | 122 | 1,468 | 86.23% |
| HOOD240517P00017000 | 2024-04-26 3:31PM EDT | 2024-05-17 | 0.93 | 0.91 | 0.95 | -0.26 | -21.85% | 321 | 3,244 | 77.64% |
| HOOD240524P00017000 | 2024-04-26 11:44AM EDT | 2024-05-24 | 1.12 | 0.99 | 1.02 | -0.16 | -12.50% | 19 | 115 | 71.58% |
| HOOD240531P00017000 | 2024-04-26 2:55PM EDT | 2024-05-31 | 1.15 | 0.98 | 1.09 | -0.32 | -21.77% | 7 | 115 | 65.72% |
| HOOD240621P00017000 | 2024-04-26 3:14PM EDT | 2024-06-21 | 1.37 | 1.31 | 1.34 | -0.28 | -16.97% | 118 | 3,240 | 63.09% |
| HOOD240816P00017000 | 2024-04-26 2:44PM EDT | 2024-08-16 | 1.97 | 1.86 | 1.90 | -0.26 | -11.66% | 35 | 1,115 | 59.52% |
| HOOD240920P00017000 | 2024-04-26 1:26PM EDT | 2024-09-20 | 2.18 | 2.12 | 2.15 | -0.30 | -12.10% | 17 | 1,428 | 57.91% |
| HOOD241115P00017000 | 2024-04-25 9:57AM EDT | 2024-11-15 | 2.99 | 2.54 | 2.59 | 0.00 | - | 2 | 93 | 57.86% |
| HOOD250117P00017000 | 2024-04-23 2:52PM EDT | 2025-01-17 | 2.95 | 2.84 | 2.89 | 0.00 | - | 42 | 784 | 55.76% |
| HOOD260116P00017000 | 2024-04-23 12:02PM EDT | 2026-01-16 | 4.50 | 4.35 | 4.45 | 0.00 | - | 7 | 704 | 53.91% |
© 2024 Yahoo. All rights reserved.