Robinhood Markets, Inc. (HOOD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD260116C00003000 | 2024-06-07 12:51PM EDT | 3.00 | 20.40 | 18.90 | 20.45 | 0.00 | - | 68 | 334 | 104.49% |
| HOOD260116C00005000 | 2024-06-14 10:07AM EDT | 5.00 | 19.00 | 16.95 | 19.15 | +0.03 | +0.16% | 1 | 507 | 98.14% |
| HOOD260116C00008000 | 2024-06-14 2:18PM EDT | 8.00 | 15.68 | 14.55 | 16.85 | -0.96 | -5.77% | 3 | 1,076 | 87.79% |
| HOOD260116C00010000 | 2024-06-14 3:05PM EDT | 10.00 | 14.28 | 14.10 | 14.30 | -0.87 | -5.74% | 64 | 48,154 | 81.98% |
| HOOD260116C00012000 | 2024-06-14 12:15PM EDT | 12.00 | 13.24 | 12.80 | 13.00 | -0.36 | -2.65% | 2 | 16,622 | 79.27% |
| HOOD260116C00015000 | 2024-06-14 3:12PM EDT | 15.00 | 11.15 | 11.00 | 11.20 | -0.77 | -6.46% | 30 | 6,005 | 75.44% |
| HOOD260116C00017000 | 2024-06-14 2:15PM EDT | 17.00 | 10.09 | 9.95 | 10.25 | -0.91 | -8.27% | 42 | 4,043 | 74.32% |
| HOOD260116C00020000 | 2024-06-14 3:54PM EDT | 20.00 | 8.80 | 8.55 | 8.90 | -0.35 | -3.83% | 118 | 32,221 | 72.36% |
| HOOD260116C00022000 | 2024-06-14 2:30PM EDT | 22.00 | 8.00 | 7.85 | 8.10 | -0.70 | -8.05% | 45 | 3,245 | 71.88% |
| HOOD260116C00025000 | 2024-06-14 3:58PM EDT | 25.00 | 7.00 | 6.75 | 7.10 | -0.60 | -7.89% | 355 | 23,877 | 70.68% |
| HOOD260116C00027000 | 2024-06-14 3:32PM EDT | 27.00 | 6.45 | 6.30 | 6.55 | -0.45 | -6.52% | 65 | 654 | 71.06% |
| HOOD260116C00030000 | 2024-06-14 3:54PM EDT | 30.00 | 5.68 | 5.55 | 5.80 | -0.47 | -7.64% | 124 | 6,528 | 70.72% |
| HOOD260116C00032000 | 2024-06-14 1:55PM EDT | 32.00 | 5.30 | 5.00 | 5.35 | -0.37 | -6.53% | 1 | 2,566 | 70.00% |
| HOOD260116C00035000 | 2024-06-14 1:58PM EDT | 35.00 | 4.68 | 4.50 | 4.75 | -0.29 | -5.84% | 30 | 2,068 | 70.04% |
| HOOD260116C00037000 | 2024-06-14 3:58PM EDT | 37.00 | 4.40 | 4.20 | 4.40 | -0.32 | -6.78% | 16 | 2,415 | 70.07% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD260116P00003000 | 2024-06-13 12:35PM EDT | 3.00 | 0.07 | 0.04 | 0.15 | 0.00 | - | 92 | 1,012 | 85.55% |
| HOOD260116P00005000 | 2024-06-13 11:28AM EDT | 5.00 | 0.16 | 0.12 | 0.31 | 0.00 | - | 2 | 2,505 | 74.61% |
| HOOD260116P00008000 | 2024-06-14 12:04PM EDT | 8.00 | 0.63 | 0.50 | 0.76 | +0.05 | +8.62% | 1 | 6,690 | 68.95% |
| HOOD260116P00010000 | 2024-06-14 12:04PM EDT | 10.00 | 0.98 | 0.89 | 1.08 | +0.05 | +5.38% | 1 | 8,762 | 64.75% |
| HOOD260116P00012000 | 2024-06-14 2:26PM EDT | 12.00 | 1.48 | 1.41 | 1.55 | +0.02 | +1.37% | 1 | 2,503 | 62.11% |
| HOOD260116P00015000 | 2024-06-13 12:16PM EDT | 15.00 | 2.47 | 2.44 | 2.66 | 0.00 | - | 32 | 2,810 | 60.45% |
| HOOD260116P00017000 | 2024-06-14 1:13PM EDT | 17.00 | 3.40 | 3.30 | 3.50 | +0.10 | +3.03% | 2 | 1,156 | 59.28% |
| HOOD260116P00020000 | 2024-06-13 3:28PM EDT | 20.00 | 4.70 | 4.70 | 5.00 | 0.00 | - | 7 | 519 | 57.40% |
| HOOD260116P00022000 | 2024-06-14 2:05PM EDT | 22.00 | 6.00 | 5.85 | 6.15 | +0.15 | +2.56% | 10 | 548 | 56.79% |
| HOOD260116P00025000 | 2024-06-14 1:57PM EDT | 25.00 | 7.80 | 7.70 | 8.05 | +0.25 | +3.31% | 4 | 190 | 55.75% |
| HOOD260116P00027000 | 2024-06-06 2:07PM EDT | 27.00 | 9.10 | 9.05 | 9.35 | 0.00 | - | 1 | 0 | 54.86% |
| HOOD260116P00030000 | 2024-06-10 3:38PM EDT | 30.00 | 10.66 | 11.15 | 11.90 | 0.00 | - | 1 | 44 | 55.38% |
| HOOD260116P00032000 | 2024-05-24 10:51AM EDT | 32.00 | 14.37 | 12.65 | 13.10 | 0.00 | - | 10 | 16 | 53.28% |
| HOOD260116P00035000 | 2024-06-14 11:27AM EDT | 35.00 | 14.87 | 15.05 | 15.40 | +0.12 | +0.81% | 2 | 282 | 52.12% |
| HOOD260116P00037000 | 2024-06-14 11:00AM EDT | 37.00 | 16.40 | 16.70 | 17.05 | -1.15 | -6.55% | 2 | 9 | 51.59% |
© 2024 Yahoo. All rights reserved.