ARKK - ARK Innovation ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 2, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ARKK230602C000250002023-05-26 10:56AM EDT25.0014.3115.3515.600.00-115356.25%
ARKK230602C000300002023-05-30 10:12AM EDT30.009.9010.3510.600.00-255237.50%
ARKK230602C000320002023-05-25 10:29AM EDT32.006.538.308.600.00-1516194.53%
ARKK230602C000330002023-05-19 10:42AM EDT33.005.857.307.650.00-2323188.28%
ARKK230602C000335002023-05-12 3:36PM EDT33.504.456.807.100.00-13162.89%
ARKK230602C000340002023-05-31 1:46PM EDT34.006.406.306.60+0.92+16.79%1247152.34%
ARKK230602C000345002023-05-25 12:33PM EDT34.504.035.806.100.00-25142.19%
ARKK230602C000350002023-05-30 3:33PM EDT35.004.905.305.600.00-2069132.03%
ARKK230602C000355002023-05-25 3:35PM EDT35.502.954.855.100.00-6164121.88%
ARKK230602C000360002023-05-31 3:16PM EDT36.004.234.404.60+0.43+11.32%10221571.88%
ARKK230602C000365002023-05-31 3:05PM EDT36.504.003.904.10-0.20-4.76%5122665.63%
ARKK230602C000370002023-05-31 3:06PM EDT37.003.223.403.55+0.43+15.41%6133278.91%
ARKK230602C000375002023-05-31 3:20PM EDT37.502.802.893.05+0.55+24.44%18240269.53%
ARKK230602C000380002023-05-31 3:59PM EDT38.002.522.392.59+0.56+28.57%4386968.36%
ARKK230602C000385002023-05-31 2:42PM EDT38.501.861.982.14+0.30+19.23%1442,36652.34%
ARKK230602C000390002023-05-31 3:58PM EDT39.001.611.541.68+0.40+33.06%3914,71050.00%
ARKK230602C000395002023-05-31 3:50PM EDT39.501.181.151.25+0.37+45.68%73882,97153.91%
ARKK230602C000400002023-05-31 3:59PM EDT40.000.820.800.85+0.17+26.15%3,34712,78148.05%
ARKK230602C000405002023-05-31 3:59PM EDT40.500.530.510.55+0.15+39.47%7312,82746.48%
ARKK230602C000410002023-05-31 3:57PM EDT41.000.340.310.34+0.10+41.67%8745,66746.48%
ARKK230602C000415002023-05-31 3:56PM EDT41.500.190.180.20+0.02+11.76%3481,68346.88%
ARKK230602C000420002023-05-31 3:59PM EDT42.000.110.100.12-0.02-15.38%4114,60348.63%
ARKK230602C000425002023-05-31 3:55PM EDT42.500.060.060.07-0.02-25.00%34594750.39%
ARKK230602C000430002023-05-31 3:59PM EDT43.000.040.030.05-0.01-20.00%16940151.56%
ARKK230602C000435002023-05-31 3:51PM EDT43.500.030.020.03-0.01-25.00%251,27853.91%
ARKK230602C000440002023-05-31 3:59PM EDT44.000.020.010.02-0.01-33.33%3122,37856.25%
ARKK230602C000445002023-05-31 2:45PM EDT44.500.010.010.02-0.01-50.00%861,64062.50%
ARKK230602C000450002023-05-31 10:13AM EDT45.000.020.000.020.00-62,24265.63%
ARKK230602C000460002023-05-30 2:39PM EDT46.000.010.000.020.00-9991276.56%
ARKK230602C000470002023-05-30 3:44PM EDT47.000.010.000.020.00-1811587.50%
ARKK230602C000480002023-05-23 9:52AM EDT48.000.020.000.020.00-31096.88%
ARKK230602C000550002023-05-31 9:58AM EDT55.000.020.000.01+0.01+100.00%120150.00%
PutsforJune 2, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ARKK230602P000250002023-05-22 1:00PM EDT25.000.010.000.010.00-1446237.50%
ARKK230602P000280002023-05-26 11:51AM EDT28.000.010.000.010.00-21187.50%
ARKK230602P000290002023-05-24 9:40AM EDT29.000.010.000.010.00--2168.75%
ARKK230602P000300002023-05-26 12:08PM EDT30.000.010.000.010.00-501,098150.00%
ARKK230602P000310002023-05-24 1:05PM EDT31.000.010.000.010.00-80907137.50%
ARKK230602P000320002023-05-26 10:05AM EDT32.000.010.000.010.00-20928125.00%
ARKK230602P000330002023-05-26 11:15AM EDT33.000.010.000.010.00-4423106.25%
ARKK230602P000335002023-05-31 11:46AM EDT33.500.010.000.010.00-2147100.00%
ARKK230602P000340002023-05-31 11:47AM EDT34.000.010.000.010.00-11,33993.75%
ARKK230602P000345002023-05-30 1:52PM EDT34.500.010.000.020.00-3032893.75%
ARKK230602P000350002023-05-30 3:55PM EDT35.000.010.000.010.00-51,23081.25%
ARKK230602P000355002023-05-31 2:13PM EDT35.500.010.000.02-0.01-50.00%3918979.69%
ARKK230602P000360002023-05-31 3:38PM EDT36.000.010.010.02-0.02-66.67%636476.56%
ARKK230602P000365002023-05-31 3:49PM EDT36.500.010.010.03-0.04-80.00%14755071.88%
ARKK230602P000370002023-05-31 2:04PM EDT37.000.030.020.04-0.03-50.00%10168068.75%
ARKK230602P000375002023-05-31 3:40PM EDT37.500.040.030.04-0.05-55.56%1053,29161.72%
ARKK230602P000380002023-05-31 3:46PM EDT38.000.060.050.06-0.08-57.14%1793,82758.59%
ARKK230602P000385002023-05-31 3:59PM EDT38.500.080.070.08-0.14-63.64%8102,08453.52%
ARKK230602P000390002023-05-31 3:54PM EDT39.000.140.130.14-0.21-60.00%2,0686,32852.15%
ARKK230602P000395002023-05-31 3:49PM EDT39.500.230.200.24-0.25-52.08%1,4891,03451.76%
ARKK230602P000400002023-05-31 3:51PM EDT40.000.370.350.39-0.40-51.95%7645,09450.78%
ARKK230602P000405002023-05-31 3:30PM EDT40.500.720.540.59-0.44-37.93%15917248.93%
ARKK230602P000410002023-05-31 3:58PM EDT41.000.840.840.90-0.57-40.43%20326450.78%
ARKK230602P000415002023-05-31 3:37PM EDT41.501.311.191.27-0.79-37.62%10721553.13%
ARKK230602P000420002023-05-31 2:00PM EDT42.001.961.591.72-0.25-11.31%5516251.95%
ARKK230602P000425002023-05-30 12:37PM EDT42.502.882.022.240.00-11458.59%
ARKK230602P000430002023-05-31 1:50PM EDT43.003.152.482.65-0.78-19.85%12055.47%
ARKK230602P000435002023-05-24 3:54PM EDT43.503.982.933.150.00-23456.25%
ARKK230602P000440002023-05-26 3:59PM EDT44.004.933.403.700.00-1266.80%
ARKK230602P000445002023-05-31 12:52PM EDT44.504.953.904.15-0.93-15.82%10062.50%
ARKK230602P000450002023-05-31 12:52PM EDT45.005.454.504.65-0.38-6.52%14289.06%
ARKK230602P000550002023-05-23 9:51AM EDT55.0014.3014.4014.700.00--0193.75%