Robinhood Markets, Inc. (HOOD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240607C00030000 | 2024-05-31 3:26PM EDT | 2024-06-07 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 288 | 569 | 114.06% |
| HOOD240614C00030000 | 2024-05-31 3:45PM EDT | 2024-06-14 | 0.06 | 0.06 | 0.07 | -0.05 | -45.45% | 71 | 1,289 | 100.78% |
| HOOD240621C00030000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 0.12 | 0.10 | 0.12 | -0.05 | -29.41% | 146 | 9,669 | 91.02% |
| HOOD240628C00030000 | 2024-05-31 3:57PM EDT | 2024-06-28 | 0.19 | 0.15 | 0.19 | -0.07 | -26.92% | 2,047 | 3,832 | 86.33% |
| HOOD240705C00030000 | 2024-05-31 2:15PM EDT | 2024-07-05 | 0.23 | 0.19 | 0.30 | -0.24 | -51.06% | 126 | 155 | 84.18% |
| HOOD240719C00030000 | 2024-05-31 3:57PM EDT | 2024-07-19 | 0.40 | 0.37 | 0.40 | -0.17 | -29.82% | 130 | 1,234 | 80.18% |
| HOOD240816C00030000 | 2024-05-31 3:47PM EDT | 2024-08-16 | 0.79 | 0.78 | 0.84 | -0.23 | -22.55% | 576 | 4,083 | 80.96% |
| HOOD240920C00030000 | 2024-05-31 3:53PM EDT | 2024-09-20 | 1.13 | 1.14 | 1.16 | -0.31 | -21.53% | 1,298 | 9,720 | 76.61% |
| HOOD241018C00030000 | 2024-05-31 3:46PM EDT | 2024-10-18 | 1.37 | 1.36 | 1.41 | -0.36 | -20.81% | 3,801 | 4,637 | 73.97% |
| HOOD241115C00030000 | 2024-05-31 2:09PM EDT | 2024-11-15 | 1.71 | 1.70 | 1.77 | -0.41 | -19.34% | 2,569 | 2,161 | 74.56% |
| HOOD250117C00030000 | 2024-05-31 3:56PM EDT | 2025-01-17 | 2.26 | 2.17 | 2.29 | -0.39 | -14.72% | 3,017 | 13,962 | 71.70% |
| HOOD250221C00030000 | 2024-05-31 3:57PM EDT | 2025-02-21 | 2.63 | 2.54 | 2.65 | -0.37 | -12.33% | 27 | 851 | 72.19% |
| HOOD260116C00030000 | 2024-05-31 2:33PM EDT | 2026-01-16 | 4.70 | 4.75 | 5.05 | -1.10 | -18.97% | 41 | 4,846 | 70.14% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240607P00030000 | 2024-05-23 11:06AM EDT | 2024-06-07 | 10.45 | 8.15 | 11.20 | 0.00 | - | 2 | 2 | 239.45% |
| HOOD240614P00030000 | 2024-05-21 9:51AM EDT | 2024-06-14 | 9.30 | 7.30 | 11.25 | 0.00 | - | 1 | 0 | 123.05% |
| HOOD240621P00030000 | 2024-05-17 12:02PM EDT | 2024-06-21 | 10.15 | 9.05 | 10.20 | 0.00 | - | 16 | 16 | 134.28% |
| HOOD240628P00030000 | 2024-05-30 2:53PM EDT | 2024-06-28 | 8.00 | 8.45 | 11.00 | 0.00 | - | 1 | 1 | 122.95% |
| HOOD240719P00030000 | 2024-05-30 1:15PM EDT | 2024-07-19 | 8.50 | 9.25 | 9.40 | 0.00 | - | 1 | 9 | 69.73% |
| HOOD240816P00030000 | 2024-05-29 1:59PM EDT | 2024-08-16 | 9.70 | 8.95 | 9.70 | 0.00 | - | 4 | 22 | 55.66% |
| HOOD240920P00030000 | 2024-05-30 3:19PM EDT | 2024-09-20 | 9.20 | 9.80 | 10.60 | +0.22 | +2.45% | 2 | 36 | 75.29% |
| HOOD241115P00030000 | 2024-05-21 9:38AM EDT | 2024-11-15 | 10.45 | 10.20 | 10.35 | 0.00 | - | - | 2 | 63.14% |
| HOOD250117P00030000 | 2024-05-29 3:41PM EDT | 2025-01-17 | 10.45 | 10.50 | 10.65 | 0.00 | - | 1 | 79 | 59.20% |
| HOOD260116P00030000 | 2024-05-28 2:55PM EDT | 2026-01-16 | 11.96 | 11.95 | 12.30 | -0.49 | -3.94% | 1 | 48 | 52.47% |
© 2024 Yahoo. All rights reserved.