Robinhood Markets, Inc. (HOOD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240426C00020000 | 2024-04-19 3:31PM EDT | 2024-04-26 | 0.03 | 0.01 | 0.03 | 0.00 | - | 138 | 5,924 | 70.31% |
| HOOD240503C00020000 | 2024-04-19 3:59PM EDT | 2024-05-03 | 0.07 | 0.07 | 0.08 | -0.06 | -46.15% | 104 | 797 | 64.84% |
| HOOD240510C00020000 | 2024-04-19 3:11PM EDT | 2024-05-10 | 0.39 | 0.38 | 0.40 | -0.11 | -22.00% | 635 | 2,077 | 86.82% |
| HOOD240517C00020000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 0.47 | 0.46 | 0.47 | -0.12 | -20.34% | 2,386 | 24,016 | 80.57% |
| HOOD240524C00020000 | 2024-04-19 12:33PM EDT | 2024-05-24 | 0.57 | 0.53 | 0.55 | -0.21 | -26.92% | 4 | 255 | 76.76% |
| HOOD240531C00020000 | 2024-04-19 3:40PM EDT | 2024-05-31 | 0.60 | 0.60 | 0.63 | -0.13 | -17.81% | 108 | 175 | 74.12% |
| HOOD240621C00020000 | 2024-04-19 3:45PM EDT | 2024-06-21 | 0.85 | 0.85 | 0.87 | -0.15 | -15.00% | 915 | 36,072 | 70.80% |
| HOOD240816C00020000 | 2024-04-19 3:17PM EDT | 2024-08-16 | 1.45 | 1.46 | 1.47 | -0.23 | -13.69% | 425 | 13,062 | 68.65% |
| HOOD240920C00020000 | 2024-04-19 3:40PM EDT | 2024-09-20 | 1.79 | 1.78 | 1.82 | -0.17 | -8.67% | 74 | 3,410 | 68.31% |
| HOOD241115C00020000 | 2024-04-19 11:15AM EDT | 2024-11-15 | 2.48 | 2.30 | 2.35 | -0.03 | -1.20% | 75 | 553 | 69.04% |
| HOOD250117C00020000 | 2024-04-19 3:58PM EDT | 2025-01-17 | 2.70 | 2.67 | 2.73 | -0.21 | -7.22% | 712 | 79,072 | 67.09% |
| HOOD260116C00020000 | 2024-04-19 3:46PM EDT | 2026-01-16 | 4.85 | 4.85 | 4.95 | -0.35 | -6.73% | 205 | 31,040 | 69.29% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240426P00020000 | 2024-04-18 2:10PM EDT | 2024-04-26 | 3.05 | 2.93 | 4.40 | 0.00 | - | 22 | 217 | 135.74% |
| HOOD240503P00020000 | 2024-04-19 11:34AM EDT | 2024-05-03 | 3.25 | 3.35 | 3.45 | +0.57 | +21.27% | 1 | 55 | 53.52% |
| HOOD240510P00020000 | 2024-04-16 3:23PM EDT | 2024-05-10 | 3.75 | 3.65 | 3.75 | +0.65 | +20.97% | 2 | 63 | 81.64% |
| HOOD240517P00020000 | 2024-04-19 3:30PM EDT | 2024-05-17 | 3.75 | 3.70 | 3.80 | +0.25 | +7.14% | 11 | 2,069 | 74.41% |
| HOOD240621P00020000 | 2024-04-19 12:17PM EDT | 2024-06-21 | 4.11 | 4.05 | 4.15 | +0.56 | +15.77% | 58 | 878 | 65.43% |
| HOOD240816P00020000 | 2024-04-18 11:36AM EDT | 2024-08-16 | 4.13 | 4.50 | 4.60 | 0.00 | - | 30 | 493 | 60.74% |
| HOOD240920P00020000 | 2024-04-18 12:19PM EDT | 2024-09-20 | 4.70 | 4.75 | 4.85 | +0.32 | +7.31% | 1 | 2,149 | 59.52% |
| HOOD241115P00020000 | 2024-04-19 3:41PM EDT | 2024-11-15 | 5.17 | 5.10 | 5.20 | +0.22 | +4.44% | 1 | 32 | 58.11% |
| HOOD250117P00020000 | 2024-04-19 3:41PM EDT | 2025-01-17 | 5.50 | 5.35 | 5.45 | +0.20 | +3.77% | 6 | 1,155 | 55.42% |
| HOOD260116P00020000 | 2024-04-18 11:02AM EDT | 2026-01-16 | 6.48 | 6.75 | 6.95 | 0.00 | - | 2 | 270 | 52.88% |
© 2024 Yahoo. All rights reserved.