Canada markets closed

ARK Innovation ETF (ARKK)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
41.69+1.76 (+4.41%)
At close: 04:00PM EST
41.96 +0.27 (+0.65%)
After hours: 04:42PM EST
In The Money
Show:ListStraddle
CallsforFebruary 3, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ARKK230203C000210002023-01-30 11:00AM EST21.0017.9520.5020.800.00-20393.75%
ARKK230203C000240002023-02-01 2:38PM EST24.0016.2017.5017.80+3.53+27.86%20325.00%
ARKK230203C000250002023-01-31 1:03PM EST25.0014.9516.5016.800.00-56304.69%
ARKK230203C000270002023-01-27 12:46PM EST27.0012.8814.5014.800.00-38264.06%
ARKK230203C000275002023-01-23 1:53PM EST27.5010.5014.0014.300.00-25254.69%
ARKK230203C000280002023-01-20 1:01PM EST28.007.7513.5013.800.00-10245.31%
ARKK230203C000285002023-01-09 1:01PM EST28.505.1013.0013.300.00-1000235.94%
ARKK230203C000290002023-02-01 2:21PM EST29.0011.2512.5012.80+2.35+26.40%21110226.56%
ARKK230203C000295002023-01-27 2:48PM EST29.5011.0512.0012.300.00-243217.19%
ARKK230203C000300002023-02-01 3:12PM EST30.0011.5611.5011.75+1.56+15.60%5127187.50%
ARKK230203C000305002023-01-27 12:48PM EST30.509.3111.0011.500.00-194178.91%
ARKK230203C000310002023-02-01 2:52PM EST31.0010.1510.5010.75+1.70+20.12%8198171.09%
ARKK230203C000315002023-01-27 12:45PM EST31.508.3210.0010.300.00-177182.03%
ARKK230203C000320002023-02-01 3:36PM EST32.009.859.459.80+1.30+15.20%664173.44%
ARKK230203C000325002023-02-01 2:43PM EST32.508.659.009.25+2.45+39.52%14166147.66%
ARKK230203C000330002023-02-01 3:37PM EST33.008.888.508.80+2.13+31.56%40178157.03%
ARKK230203C000335002023-02-01 2:38PM EST33.506.708.008.25+1.00+17.54%23160132.03%
ARKK230203C000340002023-02-01 2:30PM EST34.005.887.507.75-0.01-0.17%6317125.00%
ARKK230203C000345002023-02-01 3:57PM EST34.507.027.007.30+1.67+31.21%12246132.03%
ARKK230203C000350002023-02-01 3:52PM EST35.006.616.506.80+1.51+29.61%57908123.83%
ARKK230203C000355002023-02-01 3:16PM EST35.505.916.006.30+1.61+37.44%13620115.63%
ARKK230203C000360002023-02-01 3:52PM EST36.005.615.505.75+1.66+42.03%211,56094.92%
ARKK230203C000365002023-02-01 2:57PM EST36.504.515.005.25+1.06+30.72%1587787.50%
ARKK230203C000370002023-02-01 3:51PM EST37.004.644.554.80+1.57+51.14%831,04691.41%
ARKK230203C000375002023-02-01 3:12PM EST37.504.004.054.35+1.30+48.15%1731,31153.13%
ARKK230203C000380002023-02-01 3:58PM EST38.003.623.553.80+1.42+64.55%1491,31275.39%
ARKK230203C000385002023-02-01 3:48PM EST38.503.433.153.30+1.52+79.58%1324,49651.56%
ARKK230203C000390002023-02-01 3:54PM EST39.002.582.702.84+1.06+69.74%5151,77954.30%
ARKK230203C000395002023-02-01 3:56PM EST39.502.342.272.44+1.06+82.81%4121,30857.42%
ARKK230203C000400002023-02-01 3:59PM EST40.001.901.842.00+0.92+93.88%2,41622,53554.88%
ARKK230203C000405002023-02-01 3:58PM EST40.501.531.521.62+0.74+93.67%1,6651,93456.84%
ARKK230203C000410002023-02-01 3:59PM EST41.001.221.181.29+0.61+100.00%3,0243,05656.54%
ARKK230203C000415002023-02-01 3:54PM EST41.500.850.901.00+0.41+93.18%95391756.64%
ARKK230203C000420002023-02-01 3:59PM EST42.000.730.670.74+0.40+121.21%13,01230,89656.25%
ARKK230203C000425002023-02-01 3:54PM EST42.500.530.500.52+0.31+140.91%3,2431,29856.15%
ARKK230203C000430002023-02-01 3:59PM EST43.000.330.320.39+0.17+106.25%1,81080,71155.86%
ARKK230203C000440002023-02-01 3:53PM EST44.000.150.130.17+0.08+114.29%1,2859,32954.69%
ARKK230203C000450002023-02-01 3:59PM EST45.000.050.050.07+0.01+25.00%3,0965,61755.08%
ARKK230203C000460002023-02-01 3:58PM EST46.000.010.010.03-0.01-50.00%14426554.69%
ARKK230203C000470002023-02-01 3:43PM EST47.000.010.000.030.00-35663062.50%
ARKK230203C000480002023-02-01 3:01PM EST48.000.010.000.01-0.01-50.00%41,05962.50%
ARKK230203C000500002023-02-01 1:13PM EST50.000.010.000.010.00-1417478.13%
PutsforFebruary 3, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ARKK230203P000200002023-01-11 2:20PM EST20.000.020.000.020.00-2124306.25%
ARKK230203P000210002022-12-29 3:51PM EST21.000.060.000.020.00--66287.50%
ARKK230203P000220002023-01-06 3:53PM EST22.000.030.000.020.00-215268.75%
ARKK230203P000230002023-01-23 3:00PM EST23.000.010.000.020.00-520250.00%
ARKK230203P000240002023-01-19 1:36PM EST24.000.020.000.020.00-10310234.38%
ARKK230203P000250002023-01-31 3:13PM EST25.000.010.000.020.00-124218.75%
ARKK230203P000260002023-01-30 10:38AM EST26.000.010.000.020.00-15127203.13%
ARKK230203P000270002023-01-30 9:49AM EST27.000.010.000.000.00-11,37250.00%
ARKK230203P000275002023-01-20 11:33AM EST27.500.020.000.020.00-1125181.25%
ARKK230203P000280002023-01-31 11:55AM EST28.000.010.000.010.00-46256162.50%
ARKK230203P000285002023-01-30 11:15AM EST28.500.010.000.010.00-2428156.25%
ARKK230203P000290002023-01-30 11:42AM EST29.000.010.000.010.00-22374150.00%
ARKK230203P000295002023-01-31 1:33PM EST29.500.010.000.010.00-15681143.75%
ARKK230203P000300002023-02-01 1:43PM EST30.000.020.000.010.00-208564137.50%
ARKK230203P000305002023-01-26 10:20AM EST30.500.020.000.030.00-537915146.88%
ARKK230203P000310002023-01-30 9:44AM EST31.000.010.000.030.00-81,023140.63%
ARKK230203P000315002023-01-30 2:55PM EST31.500.020.000.030.00-12,084132.81%
ARKK230203P000320002023-01-31 3:59PM EST32.000.010.000.010.00-431,016112.50%
ARKK230203P000325002023-02-01 9:30AM EST32.500.030.000.05+0.02+200.00%41,320128.13%
ARKK230203P000330002023-02-01 1:54PM EST33.000.020.000.02+0.01+100.00%2171,921107.81%
ARKK230203P000335002023-02-01 1:43PM EST33.500.020.000.01+0.01+100.00%741393.75%
ARKK230203P000340002023-02-01 3:28PM EST34.000.010.000.010.00-3091,44287.50%
ARKK230203P000345002023-02-01 3:43PM EST34.500.010.000.01-0.02-66.67%4732,83581.25%
ARKK230203P000350002023-02-01 3:49PM EST35.000.010.000.03-0.02-66.67%3663,85187.50%
ARKK230203P000355002023-02-01 3:09PM EST35.500.010.000.01-0.04-80.00%6601,82671.88%
ARKK230203P000360002023-02-01 3:49PM EST36.000.010.000.02-0.06-85.71%1,8175,26271.88%
ARKK230203P000365002023-02-01 3:16PM EST36.500.020.010.02-0.09-81.82%1,0404,32468.75%
ARKK230203P000370002023-02-01 3:54PM EST37.000.010.010.02-0.17-94.44%1,7418,96662.50%
ARKK230203P000375002023-02-01 3:55PM EST37.500.020.020.04-0.22-91.67%1,8534,64364.06%
ARKK230203P000380002023-02-01 3:59PM EST38.000.040.040.05-0.32-88.89%7,66617,21661.72%
ARKK230203P000385002023-02-01 3:59PM EST38.500.070.060.08-0.41-85.42%1,6372,57260.16%
ARKK230203P000390002023-02-01 3:59PM EST39.000.130.120.14-0.51-79.69%10,6936,81061.91%
ARKK230203P000395002023-02-01 3:59PM EST39.500.170.190.21-0.68-80.00%3,3291,54961.52%
ARKK230203P000400002023-02-01 3:59PM EST40.000.280.260.29-0.81-74.31%16,4362,13058.98%
ARKK230203P000405002023-02-01 3:49PM EST40.500.380.390.44-1.00-72.46%1,22896159.57%
ARKK230203P000410002023-02-01 3:59PM EST41.000.570.540.61-1.14-66.67%43814158.69%
ARKK230203P000415002023-02-01 3:55PM EST41.500.890.750.84-1.26-58.60%1653,90658.98%
ARKK230203P000420002023-02-01 3:58PM EST42.001.080.981.09-1.31-54.81%32827157.62%
ARKK230203P000425002023-02-01 3:32PM EST42.501.401.301.44-1.35-49.09%603859.67%
ARKK230203P000430002023-02-01 3:41PM EST43.001.541.641.76-1.73-52.91%369358.59%
ARKK230203P000440002023-01-31 2:21PM EST44.004.162.402.640.00-11161.33%
ARKK230203P000450002023-02-01 3:41PM EST45.003.093.253.60-2.41-43.82%101064.84%
ARKK230203P000460002023-02-01 3:09PM EST46.004.404.254.50-2.64-37.50%306368.36%
ARKK230203P000470002023-01-24 1:18PM EST47.006.805.205.50-2.57-27.43%1272.66%
ARKK230203P000480002023-01-26 10:54AM EST48.0010.356.206.500.00--182.81%
ARKK230203P000500002023-02-01 2:35PM EST50.0010.108.258.50+0.09+0.90%2057110.94%