Robinhood Markets, Inc. (HOOD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 17.02 | +1.72 | +11.24% | 60 | 144 | 3.00 | 0.01 | 0.00 | - | 2 | 2 |
| 15.99 | +1.85 | +13.08% | 78 | 60 | 4.00 | 0.01 | 0.00 | - | 2 | 84 |
| 15.01 | +1.98 | +15.20% | 162 | 96 | 5.00 | 0.01 | 0.00 | - | 1 | 263 |
| 14.02 | +1.97 | +16.35% | 150 | 187 | 6.00 | 0.01 | 0.00 | - | 6 | 2,175 |
| 12.48 | +1.38 | +12.43% | 30 | 228 | 7.00 | 0.01 | 0.00 | - | 2 | 660 |
| 10.25 | 0.00 | - | 65 | 673 | 8.00 | 0.01 | 0.00 | - | 14 | 1,500 |
| 11.00 | +1.45 | +15.18% | 30 | 800 | 9.00 | 0.02 | 0.00 | - | 1 | 1,769 |
| 10.00 | +1.49 | +17.51% | 24 | 2,952 | 10.00 | 0.01 | -0.10 | -90.91% | 1 | 3,427 |
| 9.20 | +2.22 | +31.81% | 65 | 1,692 | 11.00 | 0.01 | 0.00 | - | 1 | 4,372 |
| 6.78 | 0.00 | - | 60 | 12 | 11.50 | 0.03 | 0.00 | - | 1 | 20 |
| 8.03 | +1.83 | +29.52% | 179 | 9,859 | 12.00 | 0.01 | 0.00 | - | 5 | 4,144 |
| 7.63 | +1.93 | +33.86% | 2 | 2 | 12.50 | 0.01 | 0.00 | - | 10 | 41 |
| 7.05 | +2.15 | +43.88% | 43 | 5,067 | 13.00 | 0.01 | 0.00 | - | 3 | 4,408 |
| 4.79 | 0.00 | - | 60 | 32 | 13.50 | 0.01 | 0.00 | - | 9 | 1,642 |
| 6.20 | +2.00 | +47.62% | 280 | 31,040 | 14.00 | 0.03 | 0.00 | - | 3 | 6,754 |
| 5.45 | +1.50 | +37.97% | 1 | 144 | 14.50 | 0.01 | 0.00 | - | 8 | 2,658 |
| 5.07 | +2.17 | +74.83% | 511 | 10,118 | 15.00 | 0.01 | 0.00 | - | 4 | 11,289 |
| 3.70 | +0.75 | +25.42% | 1 | 225 | 15.50 | 0.01 | 0.00 | - | 18 | 7,734 |
| 4.05 | +2.16 | +114.29% | 3,110 | 5,816 | 16.00 | 0.01 | 0.00 | - | 43 | 19,570 |
| 3.55 | +1.97 | +124.68% | 348 | 3,696 | 16.50 | 0.01 | -0.01 | -50.00% | 183 | 6,027 |
| 3.10 | +2.18 | +236.96% | 1,138 | 9,874 | 17.00 | 0.01 | -0.01 | -50.00% | 341 | 11,345 |
| 2.58 | +2.00 | +344.83% | 1,030 | 7,207 | 17.50 | 0.01 | -0.09 | -90.00% | 260 | 5,558 |
| 2.06 | +1.84 | +836.36% | 5,939 | 15,311 | 18.00 | 0.01 | -0.32 | -96.97% | 1,132 | 6,538 |
| 1.57 | +1.48 | +1,644.44% | 5,954 | 8,963 | 18.50 | 0.04 | -0.65 | -94.20% | 4,386 | 4,354 |
| 1.13 | +1.08 | +2,160.00% | 30,307 | 15,704 | 19.00 | 0.01 | -1.09 | -99.09% | 7,619 | 4,315 |
| 0.65 | +0.63 | +3,150.00% | 18,537 | 5,038 | 19.50 | 0.01 | -1.49 | -99.33% | 7,774 | 1,914 |
| 0.08 | +0.05 | +166.67% | 57,606 | 26,448 | 20.00 | 0.02 | -1.71 | -98.84% | 12,726 | 2,070 |
| 0.01 | -0.01 | -50.00% | 8,002 | 2,902 | 20.50 | 0.43 | -2.14 | -83.27% | 2,230 | 195 |
| 0.01 | 0.00 | - | 8,335 | 17,478 | 21.00 | 0.86 | -2.11 | -71.04% | 115 | 374 |
| 0.01 | 0.00 | - | 3,388 | 1,426 | 21.50 | 1.40 | -1.70 | -54.84% | 164 | 17 |
| 0.01 | 0.00 | - | 1,142 | 5,776 | 22.00 | 1.74 | -2.26 | -56.50% | 17 | 234 |
| 0.01 | 0.00 | - | 284 | 1,815 | 22.50 | 2.18 | -2.32 | -51.56% | 22 | 5 |
| 0.01 | 0.00 | - | 396 | 8,753 | 23.00 | 2.85 | -2.25 | -44.12% | 25 | 148 |
| 0.01 | 0.00 | - | 16 | 289 | 23.50 | 6.10 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 55 | 2,786 | 24.00 | 3.90 | -2.90 | -42.65% | 24 | 41 |
| 0.01 | 0.00 | - | 244 | 17,063 | 25.00 | 5.80 | -0.75 | -11.45% | 7 | 27 |
| 0.01 | 0.00 | - | 44 | 5,932 | 26.00 | 5.95 | -1.60 | -21.19% | 2 | 5 |
| 0.01 | 0.00 | - | 1 | 2,113 | 27.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 6 | 1,768 | 28.00 | 10.05 | 0.00 | - | 4 | 0 |
| 0.01 | -0.02 | -66.67% | 3 | 938 | 29.00 | 10.35 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 11 | 8,714 | 30.00 | 13.00 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 105 | 646 | 31.00 | 14.00 | 0.00 | - | 12 | 0 |
| 0.01 | 0.00 | - | 1 | 2,693 | 32.00 | 13.50 | 0.00 | - | 3 | 3 |
| 0.02 | 0.00 | - | 15 | 288 | 33.00 | 15.07 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 2 | 994 | 34.00 | 15.00 | -1.55 | -9.37% | 5 | 0 |
| 0.01 | 0.00 | - | 27 | 336 | 35.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 367 | 36.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 793 | 37.00 | 18.70 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 4,020 | 38.00 | 19.00 | -1.60 | -7.77% | 2 | 0 |
© 2024 Yahoo. All rights reserved.