Robinhood Markets, Inc. (HOOD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:22.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240607C00022000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 0.42 | 0.39 | 0.42 | -0.45 | -51.72% | 6,210 | 8,829 | 71.29% |
| HOOD240614C00022000 | 2024-05-31 3:57PM EDT | 2024-06-14 | 0.73 | 0.72 | 0.75 | -0.52 | -41.60% | 1,660 | 746 | 72.07% |
| HOOD240621C00022000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 0.94 | 0.90 | 1.10 | -0.51 | -35.17% | 2,375 | 16,126 | 72.46% |
| HOOD240628C00022000 | 2024-05-31 3:56PM EDT | 2024-06-28 | 1.12 | 1.11 | 1.18 | -0.57 | -33.73% | 4,082 | 550 | 69.14% |
| HOOD240705C00022000 | 2024-05-31 3:50PM EDT | 2024-07-05 | 1.28 | 1.23 | 1.39 | -0.49 | -27.68% | 61 | 125 | 68.36% |
| HOOD240712C00022000 | 2024-05-31 3:32PM EDT | 2024-07-12 | 1.32 | 1.33 | 1.60 | -0.60 | -31.25% | 56 | 83 | 67.87% |
| HOOD240719C00022000 | 2024-05-31 3:57PM EDT | 2024-07-19 | 1.64 | 1.59 | 1.64 | -0.53 | -24.42% | 1,220 | 4,169 | 67.77% |
| HOOD240816C00022000 | 2024-05-31 3:43PM EDT | 2024-08-16 | 2.38 | 2.32 | 2.39 | -0.49 | -17.07% | 850 | 4,920 | 73.44% |
| HOOD240920C00022000 | 2024-05-31 3:52PM EDT | 2024-09-20 | 2.85 | 2.88 | 3.30 | -0.53 | -15.68% | 440 | 2,183 | 76.81% |
| HOOD241018C00022000 | 2024-05-31 1:39PM EDT | 2024-10-18 | 3.25 | 3.20 | 3.35 | -0.70 | -17.72% | 26 | 45 | 72.31% |
| HOOD241115C00022000 | 2024-05-31 12:41PM EDT | 2024-11-15 | 3.68 | 3.60 | 3.75 | -0.76 | -17.12% | 1,557 | 504 | 73.14% |
| HOOD250117C00022000 | 2024-05-31 3:44PM EDT | 2025-01-17 | 4.25 | 4.20 | 4.35 | -0.64 | -13.09% | 222 | 5,863 | 71.53% |
| HOOD260116C00022000 | 2024-05-31 3:10PM EDT | 2026-01-16 | 6.74 | 6.80 | 7.95 | -1.10 | -14.03% | 75 | 3,142 | 75.22% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240607P00022000 | 2024-05-31 3:54PM EDT | 2024-06-07 | 1.50 | 1.41 | 1.50 | +0.57 | +61.29% | 1,472 | 422 | 66.41% |
| HOOD240614P00022000 | 2024-05-31 2:09PM EDT | 2024-06-14 | 2.00 | 1.57 | 1.82 | +0.70 | +53.85% | 130 | 226 | 62.99% |
| HOOD240621P00022000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 1.97 | 1.91 | 1.99 | +0.48 | +32.21% | 647 | 1,703 | 64.75% |
| HOOD240628P00022000 | 2024-05-31 3:54PM EDT | 2024-06-28 | 2.18 | 2.01 | 2.23 | +0.58 | +36.25% | 51 | 20 | 63.67% |
| HOOD240705P00022000 | 2024-05-30 1:07PM EDT | 2024-07-05 | 2.52 | 2.01 | 2.40 | +0.62 | +32.63% | 2 | 2 | 60.30% |
| HOOD240719P00022000 | 2024-05-31 3:00PM EDT | 2024-07-19 | 2.79 | 2.50 | 2.58 | +0.79 | +39.50% | 169 | 1,441 | 62.06% |
| HOOD240816P00022000 | 2024-05-31 3:43PM EDT | 2024-08-16 | 3.28 | 3.15 | 3.25 | +0.53 | +19.27% | 62 | 618 | 66.75% |
| HOOD240920P00022000 | 2024-05-30 2:33PM EDT | 2024-09-20 | 3.65 | 3.55 | 3.70 | +0.59 | +19.28% | 7 | 104 | 64.55% |
| HOOD241115P00022000 | 2024-05-29 1:24PM EDT | 2024-11-15 | 4.25 | 4.20 | 4.35 | -0.05 | -1.16% | 7 | 1,307 | 64.26% |
| HOOD250117P00022000 | 2024-05-31 12:09PM EDT | 2025-01-17 | 4.85 | 4.60 | 4.75 | +0.60 | +14.12% | 32 | 468 | 60.86% |
| HOOD260116P00022000 | 2024-05-30 2:29PM EDT | 2026-01-16 | 6.60 | 6.35 | 6.65 | +0.40 | +6.45% | 1 | 320 | 55.48% |
© 2024 Yahoo. All rights reserved.