Canada markets closed

ARK Innovation ETF (ARKK)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
48.43+2.32 (+5.03%)
At close: 04:00PM EST
48.63 +0.20 (+0.41%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforDecember 8, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ARKK231208C000250002023-11-29 3:37PM EST25.0021.8023.2523.500.00-1137245.31%
ARKK231208C000300002023-12-01 9:35AM EST30.0016.1518.4018.50+16.15-10154.69%
ARKK231208C000310002023-12-01 12:23PM EST31.0016.9517.4017.50+16.95-10145.31%
ARKK231208C000320002023-11-30 12:50PM EST32.0014.2516.4016.50+14.25--6135.94%
ARKK231208C000335002023-11-30 12:50PM EST33.5012.7514.9015.00+12.75--7121.88%
ARKK231208C000340002023-12-01 12:03PM EST34.0013.9714.4014.50+1.62+13.12%110117.19%
ARKK231208C000345002023-11-30 3:50PM EST34.5011.5013.9014.000.00-33114.06%
ARKK231208C000350002023-11-29 2:34PM EST35.0012.1613.4013.500.00-47109.38%
ARKK231208C000355002023-12-01 11:22AM EST35.5012.0712.9013.00+1.57+14.95%1119104.69%
ARKK231208C000360002023-12-01 12:34PM EST36.0012.1512.4012.50+1.30+11.98%2107100.78%
ARKK231208C000365002023-11-30 11:04AM EST36.509.9511.9012.000.00-12396.88%
ARKK231208C000370002023-11-30 10:38AM EST37.009.5011.4011.500.00-611792.19%
ARKK231208C000375002023-12-01 3:27PM EST37.5010.8010.9011.00+0.84+8.43%126488.28%
ARKK231208C000380002023-12-01 9:32AM EST38.008.4710.4010.50-0.53-5.89%2018784.38%
ARKK231208C000385002023-12-01 3:23PM EST38.509.729.9010.00+2.57+35.94%24580.47%
ARKK231208C000390002023-12-01 3:50PM EST39.009.309.409.50+2.12+29.53%104176.56%
ARKK231208C000395002023-12-01 2:06PM EST39.508.708.909.00+1.64+23.23%317971.88%
ARKK231208C000400002023-12-01 3:40PM EST40.008.308.408.50+1.97+31.12%518368.75%
ARKK231208C000405002023-11-30 10:37AM EST40.506.227.858.000.00-213878.91%
ARKK231208C000410002023-12-01 3:15PM EST41.007.257.407.60+2.15+42.16%88874.61%
ARKK231208C000415002023-12-01 11:48AM EST41.506.386.907.05+1.63+34.32%37564.45%
ARKK231208C000420002023-12-01 1:01PM EST42.006.156.406.55+1.82+42.03%74,57560.16%
ARKK231208C000425002023-12-01 1:01PM EST42.505.735.956.05+0.77+15.52%157960.94%
ARKK231208C000430002023-12-01 3:22PM EST43.005.285.455.55+1.83+53.04%1,14645156.64%
ARKK231208C000435002023-12-01 2:49PM EST43.504.874.955.05+1.91+64.53%2713051.95%
ARKK231208C000440002023-12-01 3:37PM EST44.004.404.454.55+1.93+78.14%655,63553.91%
ARKK231208C000445002023-12-01 1:31PM EST44.503.554.004.10+1.49+72.33%217953.81%
ARKK231208C000450002023-12-01 3:44PM EST45.003.493.503.70+1.88+116.77%12527356.25%
ARKK231208C000455002023-12-01 1:35PM EST45.502.763.053.15+2.76-631,65146.97%
ARKK231208C000460002023-12-01 3:49PM EST46.002.522.672.75+1.49+144.66%8129947.56%
ARKK231208C000465002023-12-01 3:15PM EST46.502.132.252.31+2.13-18619344.53%
ARKK231208C000470002023-12-01 3:51PM EST47.001.791.871.94+1.13+171.21%46362544.14%
ARKK231208C000475002023-12-01 3:57PM EST47.501.551.531.58+1.55-1,3737342.77%
ARKK231208C000480002023-12-01 3:59PM EST48.001.231.221.27+0.85+223.68%90399742.19%
ARKK231208C000485002023-12-01 3:52PM EST48.500.910.961.01+0.91-62511942.14%
ARKK231208C000490002023-12-01 3:58PM EST49.000.740.740.78+0.53+252.38%48522741.75%
ARKK231208C000495002023-12-01 3:58PM EST49.500.570.560.60+0.57-1,00316,51841.90%
ARKK231208C000500002023-12-01 3:57PM EST50.000.430.410.45+0.31+258.33%7561,93741.90%
ARKK231208C000510002023-12-01 3:58PM EST51.000.220.220.24+0.16+266.67%32549541.99%
ARKK231208C000520002023-12-01 3:57PM EST52.000.120.110.12+0.07+140.00%75422742.19%
ARKK231208C000550002023-12-01 3:12PM EST55.000.020.010.02+0.02-6410746.88%
PutsforDecember 8, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ARKK231208P000250002023-10-31 9:24AM EST25.000.090.000.000.00-6450.00%
ARKK231208P000300002023-12-01 10:15AM EST30.000.020.000.04-0.03-60.00%19154.69%
ARKK231208P000305002023-11-20 2:33PM EST30.500.020.000.030.00-113145.31%
ARKK231208P000310002023-11-02 10:05AM EST31.000.160.000.030.00-13140.63%
ARKK231208P000320002023-11-28 11:57AM EST32.000.020.000.010.00-24510118.75%
ARKK231208P000325002023-11-20 9:47AM EST32.500.020.000.030.00-2313126.56%
ARKK231208P000330002023-11-28 3:54PM EST33.000.010.000.030.00-35365121.88%
ARKK231208P000335002023-11-16 10:08AM EST33.500.040.000.030.00-229118.75%
ARKK231208P000340002023-11-29 2:24PM EST34.000.010.000.020.00-127109.38%
ARKK231208P000345002023-11-28 11:57AM EST34.500.020.000.030.00-4905109.38%
ARKK231208P000350002023-12-01 3:16PM EST35.000.010.000.010.00-1,0531,37593.75%
ARKK231208P000355002023-11-24 12:38PM EST35.500.030.000.020.00-1896.88%
ARKK231208P000360002023-11-29 10:42AM EST36.000.010.000.020.00-1073392.19%
ARKK231208P000365002023-11-28 11:57AM EST36.500.020.000.020.00-2451389.06%
ARKK231208P000370002023-11-24 9:55AM EST37.000.030.000.020.00-13084.38%
ARKK231208P000375002023-11-20 3:12PM EST37.500.040.000.020.00-811581.25%
ARKK231208P000380002023-12-01 11:41AM EST38.000.020.000.03-0.01-33.33%152181.25%
ARKK231208P000385002023-11-22 3:19PM EST38.500.090.000.020.00-31,04273.44%
ARKK231208P000390002023-11-29 12:11PM EST39.000.020.000.010.00-272765.63%
ARKK231208P000395002023-12-01 3:48PM EST39.500.020.000.02-0.02-50.00%1111965.63%
ARKK231208P000400002023-12-01 3:58PM EST40.000.020.010.020.00-39382265.63%
ARKK231208P000405002023-12-01 3:29PM EST40.500.020.020.03-0.01-33.33%19514866.41%
ARKK231208P000410002023-12-01 11:45AM EST41.000.030.020.030.00-102,86262.50%
ARKK231208P000415002023-12-01 3:41PM EST41.500.020.020.03-0.03-60.00%227458.59%
ARKK231208P000420002023-12-01 3:42PM EST42.000.040.030.04-0.05-55.56%44033557.81%
ARKK231208P000425002023-12-01 3:54PM EST42.500.020.020.06-0.09-81.82%1224455.08%
ARKK231208P000430002023-12-01 3:34PM EST43.000.050.040.05-0.11-68.75%15342451.95%
ARKK231208P000435002023-12-01 3:53PM EST43.500.050.040.06-0.18-78.26%1091,61250.39%
ARKK231208P000440002023-12-01 3:55PM EST44.000.070.060.07-0.24-77.42%45547947.66%
ARKK231208P000445002023-12-01 3:52PM EST44.500.100.080.10-0.34-77.27%10225146.88%
ARKK231208P000450002023-12-01 3:57PM EST45.000.120.120.13-0.47-79.66%5,4223,59745.12%
ARKK231208P000455002023-12-01 3:59PM EST45.500.170.160.17+0.17-5,60030,02143.26%
ARKK231208P000460002023-12-01 3:59PM EST46.000.230.230.24-0.77-77.00%1,4061,83742.68%
ARKK231208P000465002023-12-01 3:59PM EST46.500.320.300.32+0.32-4928141.31%
ARKK231208P000470002023-12-01 3:58PM EST47.000.450.410.45-1.10-70.97%1,1061,42541.31%
ARKK231208P000475002023-12-01 3:54PM EST47.500.610.570.61+0.61-4513041.11%
ARKK231208P000480002023-12-01 3:59PM EST48.000.790.760.80-1.51-65.65%7511,62340.53%
ARKK231208P000485002023-12-01 3:59PM EST48.501.030.991.04+1.03-2,133240.53%
ARKK231208P000490002023-12-01 3:59PM EST49.001.301.271.31-1.85-58.73%348840.14%
ARKK231208P000495002023-12-01 2:38PM EST49.501.801.581.64+1.80-54340.63%
ARKK231208P000500002023-12-01 3:59PM EST50.001.981.951.99-1.23-38.32%371040.43%
ARKK231208P000510002023-12-01 3:18PM EST51.002.972.712.80+2.97-39141.41%
ARKK231208P000520002023-12-01 2:31PM EST52.003.883.603.70+3.88-11043.16%
ARKK231208P000550002023-12-01 12:22PM EST55.007.206.456.60+7.20-1050.00%