Robinhood Markets, Inc. (HOOD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240524C00005000 | 2024-05-09 9:56AM EDT | 5.00 | 12.80 | 14.65 | 15.20 | 0.00 | - | 2 | 0 | 678.13% |
| HOOD240524C00007500 | 2024-05-17 11:17AM EDT | 7.50 | 12.64 | 11.55 | 15.00 | +2.79 | +28.32% | 1 | 26 | 760.94% |
| HOOD240524C00008000 | 2024-05-17 10:40AM EDT | 8.00 | 11.47 | 11.05 | 12.20 | +11.47 | - | 1 | 0 | 460.94% |
| HOOD240524C00009000 | 2024-05-13 10:22AM EDT | 9.00 | 8.40 | 10.10 | 11.20 | +8.40 | - | 1 | 1 | 407.81% |
| HOOD240524C00010000 | 2024-05-17 2:48PM EDT | 10.00 | 9.81 | 9.95 | 10.40 | +1.30 | +15.28% | 10 | 4 | 343.75% |
| HOOD240524C00010500 | 2024-05-14 9:36AM EDT | 10.50 | 8.20 | 9.45 | 10.45 | +8.20 | - | 1 | 0 | 442.19% |
| HOOD240524C00011000 | 2024-05-16 12:59PM EDT | 11.00 | 7.26 | 8.10 | 11.15 | 0.00 | - | 4 | 4 | 467.58% |
| HOOD240524C00012000 | 2024-05-17 3:59PM EDT | 12.00 | 8.01 | 7.15 | 8.20 | +1.66 | +26.14% | 1 | 14 | 277.34% |
| HOOD240524C00012500 | 2024-05-16 9:49AM EDT | 12.50 | 6.45 | 6.65 | 7.70 | 0.00 | - | 1 | 5 | 258.59% |
| HOOD240524C00013000 | 2024-05-17 3:04PM EDT | 13.00 | 7.00 | 6.10 | 7.20 | +1.99 | +39.72% | 5 | 16 | 240.63% |
| HOOD240524C00013500 | 2024-05-14 10:53AM EDT | 13.50 | 4.87 | 6.25 | 7.00 | 0.00 | - | 6 | 7 | 184.38% |
| HOOD240524C00014000 | 2024-05-17 2:30PM EDT | 14.00 | 5.88 | 5.10 | 7.85 | +1.08 | +22.50% | 21 | 26 | 285.16% |
| HOOD240524C00014500 | 2024-05-17 11:01AM EDT | 14.50 | 5.20 | 5.40 | 6.60 | +1.40 | +36.84% | 4 | 50 | 269.92% |
| HOOD240524C00015000 | 2024-05-17 2:29PM EDT | 15.00 | 4.84 | 5.00 | 6.25 | +1.96 | +68.06% | 62 | 101 | 273.83% |
| HOOD240524C00015500 | 2024-05-17 11:51AM EDT | 15.50 | 4.80 | 4.50 | 5.40 | +2.30 | +92.00% | 57 | 464 | 219.53% |
| HOOD240524C00016000 | 2024-05-17 3:44PM EDT | 16.00 | 4.20 | 3.10 | 4.25 | +2.03 | +93.55% | 115 | 461 | 156.64% |
| HOOD240524C00016500 | 2024-05-17 3:59PM EDT | 16.50 | 3.60 | 2.91 | 3.80 | +2.02 | +127.85% | 67 | 927 | 151.95% |
| HOOD240524C00017000 | 2024-05-17 3:57PM EDT | 17.00 | 3.10 | 2.93 | 3.20 | +1.87 | +152.03% | 304 | 1,971 | 112.50% |
| HOOD240524C00017500 | 2024-05-17 3:55PM EDT | 17.50 | 2.64 | 2.55 | 2.74 | +1.74 | +193.33% | 4,656 | 4,900 | 83.20% |
| HOOD240524C00018000 | 2024-05-17 3:57PM EDT | 18.00 | 2.37 | 2.01 | 2.40 | +1.69 | +248.53% | 3,732 | 5,256 | 83.98% |
| HOOD240524C00018500 | 2024-05-17 3:59PM EDT | 18.50 | 1.77 | 1.69 | 1.80 | +1.28 | +261.22% | 4,626 | 3,960 | 75.78% |
| HOOD240524C00019000 | 2024-05-17 3:59PM EDT | 19.00 | 1.42 | 1.30 | 1.54 | +1.03 | +264.10% | 11,485 | 5,675 | 83.59% |
| HOOD240524C00019500 | 2024-05-17 3:59PM EDT | 19.50 | 1.12 | 1.09 | 1.14 | +0.82 | +273.33% | 8,662 | 3,955 | 85.74% |
| HOOD240524C00020000 | 2024-05-17 3:59PM EDT | 20.00 | 0.86 | 0.86 | 0.88 | +0.63 | +273.91% | 23,704 | 5,999 | 88.67% |
| HOOD240524C00020500 | 2024-05-17 3:59PM EDT | 20.50 | 0.66 | 0.65 | 0.70 | +0.43 | +186.96% | 4,472 | 536 | 91.80% |
| HOOD240524C00021000 | 2024-05-17 3:59PM EDT | 21.00 | 0.53 | 0.52 | 0.55 | +0.38 | +253.33% | 9,103 | 3,717 | 96.29% |
| HOOD240524C00021500 | 2024-05-17 3:59PM EDT | 21.50 | 0.45 | 0.42 | 0.45 | +0.29 | +181.25% | 1,840 | 1,802 | 101.76% |
| HOOD240524C00022000 | 2024-05-17 3:59PM EDT | 22.00 | 0.36 | 0.33 | 0.37 | +0.25 | +227.27% | 3,735 | 958 | 106.06% |
| HOOD240524C00022500 | 2024-05-17 3:59PM EDT | 22.50 | 0.29 | 0.27 | 0.31 | +0.20 | +222.22% | 787 | 2,964 | 110.94% |
| HOOD240524C00023000 | 2024-05-17 3:59PM EDT | 23.00 | 0.26 | 0.23 | 0.27 | +0.17 | +188.89% | 7,964 | 797 | 117.19% |
| HOOD240524C00023500 | 2024-05-17 3:45PM EDT | 23.50 | 0.23 | 0.20 | 0.24 | +0.15 | +187.50% | 1,000 | 399 | 123.44% |
| HOOD240524C00024000 | 2024-05-17 3:56PM EDT | 24.00 | 0.19 | 0.17 | 0.21 | +0.12 | +171.43% | 976 | 540 | 128.52% |
| HOOD240524C00024500 | 2024-05-17 3:53PM EDT | 24.50 | 0.17 | 0.15 | 0.20 | +0.11 | +183.33% | 438 | 346 | 135.16% |
| HOOD240524C00025000 | 2024-05-17 3:59PM EDT | 25.00 | 0.16 | 0.13 | 0.18 | +0.11 | +220.00% | 2,181 | 2,810 | 140.23% |
| HOOD240524C00025500 | 2024-05-17 3:41PM EDT | 25.50 | 0.15 | 0.12 | 0.16 | +0.15 | - | 33 | 22 | 145.31% |
| HOOD240524C00026000 | 2024-05-17 3:58PM EDT | 26.00 | 0.13 | 0.12 | 0.14 | +0.08 | +160.00% | 3,635 | 3,100 | 151.56% |
| HOOD240524C00026500 | 2024-05-17 3:58PM EDT | 26.50 | 0.10 | 0.08 | 0.14 | +0.10 | - | 214 | 67 | 153.91% |
| HOOD240524C00027000 | 2024-05-17 3:56PM EDT | 27.00 | 0.10 | 0.07 | 0.13 | -0.01 | -9.09% | 1,488 | 529 | 158.20% |
| HOOD240524C00027500 | 2024-05-17 3:58PM EDT | 27.50 | 0.10 | 0.06 | 0.11 | +0.10 | +150.00% | 226 | 67 | 160.16% |
| HOOD240524C00028000 | 2024-05-17 3:59PM EDT | 28.00 | 0.09 | 0.06 | 0.09 | +0.05 | +125.00% | 503 | 126 | 163.28% |
| HOOD240524C00028500 | 2024-05-17 3:46PM EDT | 28.50 | 0.09 | 0.04 | 0.09 | +0.09 | -76.19% | 103 | 54 | 165.63% |
| HOOD240524C00029000 | 2024-05-17 3:57PM EDT | 29.00 | 0.06 | 0.01 | 0.09 | -0.15 | -71.43% | 131 | 255 | 164.06% |
| HOOD240524C00029500 | 2024-05-17 12:34PM EDT | 29.50 | 0.06 | 0.02 | 0.13 | +0.06 | - | 15 | 108 | 182.81% |
| HOOD240524C00030000 | 2024-05-17 3:59PM EDT | 30.00 | 0.05 | 0.01 | 0.06 | -0.15 | -75.00% | 239 | 526 | 167.19% |
| HOOD240524C00030500 | 2024-05-17 12:46PM EDT | 30.50 | 0.04 | 0.02 | 0.07 | +0.04 | - | 184 | 50 | 179.69% |
| HOOD240524C00031000 | 2024-05-17 1:58PM EDT | 31.00 | 0.03 | 0.00 | 0.06 | +0.03 | - | 4 | 120 | 173.44% |
| HOOD240524C00031500 | 2024-05-17 3:56PM EDT | 31.50 | 0.04 | 0.01 | 0.03 | +0.04 | - | 124 | 35 | 168.75% |
| HOOD240524C00032000 | 2024-05-17 3:41PM EDT | 32.00 | 0.03 | 0.01 | 0.04 | +0.03 | - | 623 | 47 | 179.69% |
| HOOD240524C00033000 | 2024-05-17 3:41PM EDT | 33.00 | 0.02 | 0.01 | 0.04 | +0.02 | - | 20 | 0 | 190.63% |
| HOOD240524C00033500 | 2024-05-17 3:39PM EDT | 33.50 | 0.02 | 0.01 | 0.04 | +0.02 | -88.24% | 54 | 557 | 193.75% |
| HOOD240524C00034000 | 2024-05-15 10:47AM EDT | 34.00 | 0.11 | 0.01 | 0.21 | +0.11 | - | - | 16 | 250.78% |
| HOOD240524C00034500 | 2024-05-17 3:44PM EDT | 34.50 | 0.10 | 0.01 | 0.03 | +0.10 | - | 1 | 0 | 196.88% |
| HOOD240524C00035000 | 2024-05-17 11:33AM EDT | 35.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 41 | 566 | 203.13% |
| HOOD240524C00035500 | 2024-05-17 12:16PM EDT | 35.50 | 0.02 | 0.00 | 0.03 | +0.02 | - | 67 | 101 | 198.44% |
| HOOD240524C00036000 | 2024-05-17 11:35AM EDT | 36.00 | 0.02 | 0.00 | 0.04 | +0.02 | - | 11 | 182 | 210.94% |
| HOOD240524C00036500 | 2024-05-17 12:43PM EDT | 36.50 | 0.01 | 0.00 | 0.02 | +0.01 | - | 7 | 28 | 196.88% |
| HOOD240524C00037000 | 2024-05-17 1:48PM EDT | 37.00 | 0.01 | 0.00 | 0.02 | +0.01 | - | 715 | 291 | 203.13% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240524P00009000 | 2024-05-14 9:30AM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 5 | 262.50% |
| HOOD240524P00011000 | 2024-05-08 10:59AM EDT | 11.00 | 0.02 | 0.00 | 1.25 | 0.00 | - | 1,862 | 39 | 489.06% |
| HOOD240524P00012000 | 2024-05-17 10:31AM EDT | 12.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 344 | 368.75% |
| HOOD240524P00012500 | 2024-05-16 2:35PM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 95 | 250 | 156.25% |
| HOOD240524P00013000 | 2024-05-17 11:36AM EDT | 13.00 | 0.05 | 0.00 | 0.01 | +0.04 | +400.00% | 1 | 535 | 143.75% |
| HOOD240524P00013500 | 2024-05-17 1:24PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 567 | 137.50% |
| HOOD240524P00014000 | 2024-05-17 3:08PM EDT | 14.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 180 | 272 | 134.38% |
| HOOD240524P00014500 | 2024-05-17 1:55PM EDT | 14.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 35 | 472 | 129.69% |
| HOOD240524P00015000 | 2024-05-17 3:30PM EDT | 15.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 105 | 517 | 118.75% |
| HOOD240524P00015500 | 2024-05-17 2:51PM EDT | 15.50 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 131 | 819 | 106.25% |
| HOOD240524P00016000 | 2024-05-17 3:59PM EDT | 16.00 | 0.03 | 0.01 | 0.03 | -0.04 | -57.14% | 875 | 4,519 | 99.22% |
| HOOD240524P00016500 | 2024-05-17 3:56PM EDT | 16.50 | 0.02 | 0.02 | 0.03 | -0.13 | -86.67% | 298 | 3,640 | 90.63% |
| HOOD240524P00017000 | 2024-05-17 3:58PM EDT | 17.00 | 0.04 | 0.03 | 0.04 | -0.23 | -85.19% | 1,268 | 2,908 | 84.38% |
| HOOD240524P00017500 | 2024-05-17 3:59PM EDT | 17.50 | 0.06 | 0.06 | 0.07 | -0.42 | -87.50% | 494 | 1,769 | 83.20% |
| HOOD240524P00018000 | 2024-05-17 3:57PM EDT | 18.00 | 0.10 | 0.10 | 0.12 | -0.60 | -85.71% | 4,033 | 2,573 | 80.86% |
| HOOD240524P00018500 | 2024-05-17 3:59PM EDT | 18.50 | 0.19 | 0.17 | 0.20 | -0.79 | -80.61% | 1,625 | 1,011 | 79.30% |
| HOOD240524P00019000 | 2024-05-17 3:59PM EDT | 19.00 | 0.33 | 0.31 | 0.34 | -0.95 | -74.22% | 3,881 | 771 | 81.64% |
| HOOD240524P00019500 | 2024-05-17 3:59PM EDT | 19.50 | 0.52 | 0.50 | 0.54 | -1.28 | -71.11% | 4,061 | 184 | 83.98% |
| HOOD240524P00020000 | 2024-05-17 3:59PM EDT | 20.00 | 0.76 | 0.74 | 0.79 | -1.53 | -66.81% | 7,384 | 376 | 85.94% |
| HOOD240524P00020500 | 2024-05-17 3:55PM EDT | 20.50 | 1.10 | 1.06 | 1.11 | -0.97 | -46.86% | 2,624 | 31 | 90.63% |
| HOOD240524P00021000 | 2024-05-17 3:59PM EDT | 21.00 | 1.46 | 1.41 | 1.47 | -1.47 | -50.17% | 1,016 | 13 | 94.53% |
| HOOD240524P00021500 | 2024-05-17 3:51PM EDT | 21.50 | 1.70 | 1.80 | 1.88 | -3.05 | -64.21% | 256 | 9 | 99.80% |
| HOOD240524P00022000 | 2024-05-17 3:57PM EDT | 22.00 | 2.30 | 2.21 | 2.29 | +2.30 | - | 673 | 1 | 103.32% |
| HOOD240524P00022500 | 2024-05-17 2:16PM EDT | 22.50 | 3.00 | 2.48 | 2.77 | +3.00 | - | 22 | 2 | 97.85% |
| HOOD240524P00023000 | 2024-05-17 3:58PM EDT | 23.00 | 3.15 | 3.05 | 3.25 | -3.01 | -48.86% | 229 | 4 | 113.87% |
| HOOD240524P00023500 | 2024-05-17 11:33AM EDT | 23.50 | 3.70 | 3.30 | 4.60 | +3.70 | - | 2 | 3 | 170.31% |
| HOOD240524P00024000 | 2024-05-17 3:47PM EDT | 24.00 | 3.95 | 3.05 | 5.10 | +3.95 | - | 2 | 7 | 121.09% |
| HOOD240524P00024500 | 2024-05-17 3:50PM EDT | 24.50 | 4.45 | 3.50 | 5.65 | +4.45 | - | 23 | 0 | 130.86% |
| HOOD240524P00025000 | 2024-05-17 3:33PM EDT | 25.00 | 5.10 | 4.05 | 5.50 | +5.10 | - | 159 | 1 | 212.89% |
| HOOD240524P00026500 | 2024-05-16 11:03AM EDT | 26.50 | 7.50 | 6.40 | 6.70 | +7.50 | - | - | 2 | 159.38% |
| HOOD240524P00030000 | 2024-05-10 10:40AM EDT | 30.00 | 13.20 | 9.80 | 10.15 | 0.00 | - | - | 0 | 179.69% |
| HOOD240524P00033000 | 2024-05-16 9:43AM EDT | 33.00 | 14.35 | 11.95 | 15.00 | +14.35 | - | - | 0 | 347.66% |
© 2024 Yahoo. All rights reserved.