Robinhood Markets, Inc. (HOOD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240517C00020000 | 2024-05-17 3:59PM EDT | 2024-05-17 | 0.08 | 0.05 | 0.10 | +0.05 | +166.67% | 57,606 | 26,448 | 9.38% |
| HOOD240524C00020000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.86 | 0.86 | 0.88 | +0.63 | +273.91% | 23,704 | 5,999 | 69.73% |
| HOOD240531C00020000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 1.13 | 1.09 | 1.20 | +0.82 | +264.52% | 7,001 | 4,155 | 67.87% |
| HOOD240607C00020000 | 2024-05-17 3:59PM EDT | 2024-06-07 | 1.38 | 1.33 | 1.49 | +0.88 | +176.00% | 1,244 | 1,525 | 69.63% |
| HOOD240614C00020000 | 2024-05-17 3:57PM EDT | 2024-06-14 | 1.59 | 1.54 | 1.71 | +0.96 | +152.38% | 1,207 | 869 | 70.22% |
| HOOD240621C00020000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 1.72 | 1.71 | 1.73 | +0.99 | +135.62% | 16,704 | 36,408 | 66.80% |
| HOOD240628C00020000 | 2024-05-17 3:48PM EDT | 2024-06-28 | 2.03 | 1.74 | 2.08 | +1.20 | +144.58% | 1,204 | 1,740 | 68.07% |
| HOOD240816C00020000 | 2024-05-17 3:57PM EDT | 2024-08-16 | 2.74 | 2.81 | 2.87 | +1.02 | +59.30% | 4,842 | 16,357 | 69.97% |
| HOOD240920C00020000 | 2024-05-17 3:56PM EDT | 2024-09-20 | 3.25 | 3.25 | 3.30 | +1.19 | +57.77% | 3,303 | 5,603 | 68.95% |
| HOOD241115C00020000 | 2024-05-17 3:57PM EDT | 2024-11-15 | 4.00 | 3.95 | 4.10 | +1.00 | +33.33% | 124 | 802 | 71.02% |
| HOOD250117C00020000 | 2024-05-17 3:59PM EDT | 2025-01-17 | 4.58 | 4.50 | 4.70 | +1.33 | +40.92% | 2,573 | 76,952 | 70.34% |
| HOOD250221C00020000 | 2024-05-17 3:29PM EDT | 2025-02-21 | 4.80 | 4.80 | 5.15 | +1.10 | +29.73% | 177 | 2,650 | 71.41% |
| HOOD260116C00020000 | 2024-05-17 3:59PM EDT | 2026-01-16 | 7.07 | 6.95 | 7.20 | +1.47 | +26.25% | 1,414 | 31,668 | 70.34% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240517P00020000 | 2024-05-17 3:58PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | -1.71 | -98.84% | 12,726 | 2,070 | 9.38% |
| HOOD240524P00020000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.76 | 0.74 | 0.79 | -1.53 | -66.81% | 7,384 | 376 | 68.36% |
| HOOD240531P00020000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 1.03 | 1.00 | 1.05 | -1.18 | -53.39% | 3,037 | 31 | 66.02% |
| HOOD240607P00020000 | 2024-05-17 3:52PM EDT | 2024-06-07 | 1.23 | 1.23 | 1.36 | -0.67 | -35.26% | 399 | 21 | 68.36% |
| HOOD240614P00020000 | 2024-05-17 2:55PM EDT | 2024-06-14 | 1.40 | 1.33 | 1.47 | -1.02 | -42.15% | 42 | 8 | 64.16% |
| HOOD240621P00020000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 1.54 | 1.51 | 1.63 | -1.19 | -43.59% | 709 | 1,402 | 64.40% |
| HOOD240816P00020000 | 2024-05-17 3:59PM EDT | 2024-08-16 | 2.50 | 2.46 | 2.65 | -1.00 | -28.57% | 619 | 530 | 65.04% |
| HOOD240920P00020000 | 2024-05-17 12:54PM EDT | 2024-09-20 | 2.85 | 2.77 | 3.40 | -0.85 | -22.97% | 447 | 2,179 | 66.80% |
| HOOD241115P00020000 | 2024-05-17 1:23PM EDT | 2024-11-15 | 3.49 | 3.35 | 3.55 | -0.56 | -13.83% | 11 | 127 | 62.23% |
| HOOD250117P00020000 | 2024-05-17 2:44PM EDT | 2025-01-17 | 3.90 | 3.75 | 3.90 | -0.70 | -15.22% | 298 | 1,238 | 59.55% |
| HOOD250221P00020000 | 2024-05-17 12:33PM EDT | 2025-02-21 | 4.16 | 3.65 | 4.20 | -0.48 | -10.34% | 81 | 10 | 57.18% |
| HOOD260116P00020000 | 2024-05-17 3:26PM EDT | 2026-01-16 | 5.50 | 5.40 | 6.20 | -0.55 | -9.09% | 26 | 305 | 57.89% |
© 2024 Yahoo. All rights reserved.