New Zealand markets closed

Robinhood Markets, Inc. (HOOD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
22.42-0.89 (-3.82%)
At close: 04:00PM EDT
22.50 +0.08 (+0.36%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:18.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HOOD240621C000180002024-06-14 3:28PM EDT2024-06-214.503.654.55-0.90-16.67%449,011116.80%
HOOD240628C000180002024-06-14 2:13PM EDT2024-06-284.604.455.55-1.55-25.20%15188133.01%
HOOD240705C000180002024-06-13 1:11PM EDT2024-07-055.353.705.450.00-12670.51%
HOOD240712C000180002024-06-07 12:48PM EDT2024-07-125.204.054.900.00-6687.40%
HOOD240719C000180002024-06-14 3:32PM EDT2024-07-194.814.054.80-0.62-11.42%675771.88%
HOOD240726C000180002024-06-12 10:57AM EDT2024-07-266.154.304.950.00--1753.91%
HOOD240816C000180002024-06-14 3:40PM EDT2024-08-165.335.205.30-0.64-10.72%1086,03472.95%
HOOD240920C000180002024-06-14 1:46PM EDT2024-09-205.905.605.75-0.45-7.09%182,27271.39%
HOOD241018C000180002024-06-14 3:59PM EDT2024-10-186.005.506.05-0.65-9.77%12665.53%
HOOD241115C000180002024-06-14 1:45PM EDT2024-11-156.506.356.45-0.70-9.72%361,31373.29%
HOOD250117C000180002024-06-14 11:33AM EDT2025-01-177.376.407.05-0.63-7.88%233967.70%
HOOD250620C000180002024-06-11 1:00PM EDT2025-06-208.958.159.300.00--7079.49%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HOOD240621P000180002024-06-14 3:39PM EDT2024-06-210.010.010.02-0.01-50.00%1536,16276.56%
HOOD240628P000180002024-06-14 2:07PM EDT2024-06-280.060.030.06+0.03+100.00%849765.23%
HOOD240705P000180002024-06-12 2:56PM EDT2024-07-050.070.060.360.00-103576.76%
HOOD240712P000180002024-06-14 3:17PM EDT2024-07-120.140.120.15+0.03+27.27%533658.98%
HOOD240719P000180002024-06-14 3:23PM EDT2024-07-190.200.180.21+0.04+25.00%2751,22658.20%
HOOD240726P000180002024-06-14 12:22PM EDT2024-07-260.240.050.35+0.01+4.35%21253.52%
HOOD240816P000180002024-06-14 12:56PM EDT2024-08-160.620.630.67+0.10+19.23%152,12265.72%
HOOD240920P000180002024-06-14 3:11PM EDT2024-09-200.990.941.01+0.14+16.47%151,02763.04%
HOOD241018P000180002024-06-07 3:30PM EDT2024-10-181.491.211.420.00-2964.50%
HOOD241115P000180002024-06-13 9:48AM EDT2024-11-151.471.551.610.00-231964.40%
HOOD250117P000180002024-06-14 3:59PM EDT2025-01-171.991.962.08-0.04-1.97%171062.50%
HOOD250221P000180002024-06-12 11:03AM EDT2025-02-212.032.232.430.00-2063.28%
HOOD250620P000180002024-06-14 3:47PM EDT2025-06-202.872.843.45+0.18+6.69%2263.45%