Canada markets closed

ARK Innovation ETF (ARKK)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
37.73-0.07 (-0.19%)
At close: 04:00PM EDT
37.80 +0.07 (+0.19%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforOctober 7, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ARKK221007C000250002022-09-28 3:42PM EDT25.0015.1012.6012.850.00-200171.09%
ARKK221007C000300002022-09-30 2:48PM EDT30.008.107.657.85+0.20+2.53%259976.56%
ARKK221007C000320002022-09-28 1:55PM EDT32.006.455.706.00-1.01-13.54%11480.47%
ARKK221007C000330002022-09-30 3:02PM EDT33.005.354.804.95+0.20+3.88%352771.88%
ARKK221007C000340002022-09-30 2:48PM EDT34.004.303.904.05+0.10+2.38%127469.53%
ARKK221007C000350002022-09-30 3:01PM EDT35.003.283.103.20-0.15-4.37%32020168.46%
ARKK221007C000360002022-09-30 3:48PM EDT36.002.432.402.46-0.23-8.65%1859668.65%
ARKK221007C000370002022-09-30 3:56PM EDT37.001.811.761.83-0.23-11.27%7411,27467.87%
ARKK221007C000380002022-09-30 3:59PM EDT38.001.221.241.27-0.29-19.21%6,2582,21466.31%
ARKK221007C000390002022-09-30 3:59PM EDT39.000.810.800.84-0.25-23.58%65995764.26%
ARKK221007C000395002022-09-30 3:52PM EDT39.500.680.630.67-0.21-23.60%64364263.57%
ARKK221007C000400002022-09-30 3:59PM EDT40.000.520.490.52-0.20-27.78%1,5813,19462.70%
ARKK221007C000405002022-09-30 3:58PM EDT40.500.390.380.40-0.19-32.76%6806,46362.31%
ARKK221007C000410002022-09-30 3:59PM EDT41.000.310.290.31-0.15-32.61%62392762.11%
ARKK221007C000415002022-09-30 3:58PM EDT41.500.230.220.23-0.13-36.11%52684161.72%
ARKK221007C000420002022-09-30 3:59PM EDT42.000.170.160.18-0.11-39.29%90479961.72%
ARKK221007C000425002022-09-30 3:57PM EDT42.500.130.120.13-0.08-38.10%33,65423861.33%
ARKK221007C000430002022-09-30 3:59PM EDT43.000.110.100.11-0.05-31.25%29354663.28%
ARKK221007C000435002022-09-30 3:47PM EDT43.500.080.070.09-0.05-38.46%7119463.67%
ARKK221007C000440002022-09-30 3:30PM EDT44.000.070.050.07-0.04-36.36%1,51835664.06%
ARKK221007C000445002022-09-30 3:06PM EDT44.500.060.030.06-0.02-25.00%11636164.06%
ARKK221007C000450002022-09-30 3:44PM EDT45.000.050.030.05-0.03-37.50%23497566.41%
ARKK221007C000455002022-09-30 2:33PM EDT45.500.050.030.04-0.02-28.57%426367.97%
ARKK221007C000460002022-09-30 1:34PM EDT46.000.040.020.040.00-256669.53%
ARKK221007C000465002022-09-30 10:07AM EDT46.500.030.010.03-0.01-25.00%35968.75%
ARKK221007C000470002022-09-30 11:35AM EDT47.000.040.010.030.00-3820771.88%
ARKK221007C000475002022-09-30 12:59PM EDT47.500.020.010.03-0.03-60.00%13717575.00%
ARKK221007C000480002022-09-30 3:40PM EDT48.000.020.020.03-0.01-33.33%81,88879.69%
ARKK221007C000485002022-09-30 3:37PM EDT48.500.020.000.030.00-23530278.13%
ARKK221007C000490002022-09-30 2:18PM EDT49.000.020.010.020.00-2544179.69%
ARKK221007C000495002022-09-26 3:49PM EDT49.500.030.000.030.00-1533482.81%
ARKK221007C000500002022-09-30 3:29PM EDT50.000.030.010.03+0.02+200.00%2331489.06%
ARKK221007C000505002022-09-29 3:32PM EDT50.500.010.010.020.00-210387.50%
ARKK221007C000510002022-09-30 1:37PM EDT51.000.020.010.03-0.01-33.33%348393.75%
ARKK221007C000520002022-09-30 12:30PM EDT52.000.020.000.03-0.01-33.33%220895.31%
ARKK221007C000530002022-09-29 11:31AM EDT53.000.010.000.030.00-1132100.00%
ARKK221007C000540002022-09-26 2:53PM EDT54.000.020.000.030.00-5126104.69%
ARKK221007C000550002022-09-30 10:52AM EDT55.000.020.000.010.00-834196.88%
ARKK221007C000560002022-09-16 12:30PM EDT56.000.050.000.030.00-176338114.06%
ARKK221007C000570002022-09-26 3:42PM EDT57.000.020.000.030.00-5251118.75%
ARKK221007C000580002022-09-15 11:07AM EDT58.000.060.000.030.00-565123.44%
ARKK221007C000590002022-09-12 1:02PM EDT59.000.070.000.030.00-4831128.13%
ARKK221007C000600002022-09-26 3:06PM EDT60.000.010.000.030.00-1087131.25%
ARKK221007C000650002022-09-22 10:21AM EDT65.000.020.000.010.00-22137.50%
PutsforOctober 7, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ARKK221007P000250002022-09-28 12:23PM EDT25.000.020.000.010.00-168109.38%
ARKK221007P000300002022-09-30 3:56PM EDT30.000.030.020.05-0.03-50.00%1191,16783.59%
ARKK221007P000310002022-09-30 3:26PM EDT31.000.050.050.08-0.05-50.00%48752881.64%
ARKK221007P000320002022-09-30 3:57PM EDT32.000.090.090.11-0.06-40.00%41477577.34%
ARKK221007P000330002022-09-30 3:58PM EDT33.000.170.170.19-0.07-29.17%2,23045676.17%
ARKK221007P000340002022-09-30 3:59PM EDT34.000.300.280.30-0.08-21.05%1,69543873.44%
ARKK221007P000350002022-09-30 3:59PM EDT35.000.470.460.48-0.12-20.34%31,4912,96571.88%
ARKK221007P000360002022-09-30 3:58PM EDT36.000.720.720.75-0.13-15.29%2,8672,66170.61%
ARKK221007P000370002022-09-30 3:59PM EDT37.001.081.081.10-0.11-9.24%1,4982,12369.04%
ARKK221007P000380002022-09-30 3:59PM EDT38.001.561.531.57-0.12-7.14%3,2381,42367.48%
ARKK221007P000390002022-09-30 3:59PM EDT39.002.122.102.15-0.08-3.64%3,9591,02866.02%
ARKK221007P000395002022-09-30 3:45PM EDT39.502.302.422.48-0.41-15.13%35817265.14%
ARKK221007P000400002022-09-30 3:58PM EDT40.002.822.772.83-0.02-0.70%66637264.26%
ARKK221007P000405002022-09-30 3:27PM EDT40.503.003.153.25-0.25-7.69%1,61915564.84%
ARKK221007P000410002022-09-30 3:59PM EDT41.003.603.503.65-0.03-0.83%11031262.50%
ARKK221007P000415002022-09-30 12:52PM EDT41.503.203.954.10-1.10-25.58%3715964.26%
ARKK221007P000420002022-09-30 3:29PM EDT42.004.204.404.55-0.30-6.67%5822865.04%
ARKK221007P000425002022-09-30 1:30PM EDT42.504.004.855.00-1.00-20.00%5513464.84%
ARKK221007P000430002022-09-30 1:43PM EDT43.004.935.355.50-0.46-8.53%2518669.53%
ARKK221007P000435002022-09-30 11:16AM EDT43.504.355.656.05-1.72-28.34%56263.67%
ARKK221007P000440002022-09-30 1:33PM EDT44.006.156.156.45-0.40-6.11%814656.64%
ARKK221007P000445002022-09-30 9:40AM EDT44.506.816.756.95+0.23+3.50%110671.48%
ARKK221007P000450002022-09-30 10:44AM EDT45.006.007.107.50-1.20-16.67%527363.28%
ARKK221007P000455002022-09-30 10:11AM EDT45.507.007.657.95+0.67+10.58%62566.41%
ARKK221007P000460002022-09-30 11:02AM EDT46.006.858.158.40-1.51-18.06%37456.25%
ARKK221007P000465002022-09-30 2:18PM EDT46.508.108.208.90-0.90-10.00%23794.92%
ARKK221007P000470002022-09-30 1:55PM EDT47.008.619.059.45-0.59-6.41%439105.66%
ARKK221007P000475002022-09-30 10:07AM EDT47.509.209.5510.00+3.01+48.63%1162.50%
ARKK221007P000480002022-09-30 1:18PM EDT48.009.4710.2010.40-0.58-5.77%1811682.03%
ARKK221007P000485002022-09-30 10:01AM EDT48.5010.2810.5510.95-0.36-3.38%116116.80%
ARKK221007P000490002022-09-23 1:26PM EDT49.0011.5911.1011.400.00-322112.70%
ARKK221007P000495002022-09-30 1:56PM EDT49.5011.1011.5512.00-1.20-9.76%65671.88%
ARKK221007P000500002022-09-30 12:39PM EDT50.0011.2512.1012.40-0.80-6.64%11117119.53%
ARKK221007P000505002022-09-08 10:19AM EDT50.508.9512.5013.000.00-1121138.09%
ARKK221007P000510002022-09-29 3:32PM EDT51.0013.2513.0513.500.00-1881.25%
ARKK221007P000520002022-09-29 2:26PM EDT52.0014.5614.0014.500.00-122148.24%
ARKK221007P000530002022-09-26 9:30AM EDT53.0015.2315.0515.500.00-31490.63%
ARKK221007P000540002022-09-26 9:30AM EDT54.0016.1716.1016.450.00-12193.75%
ARKK221007P000550002022-09-26 3:59PM EDT55.0017.5717.0517.500.00-13496.88%
ARKK221007P000570002022-09-16 12:40PM EDT57.0014.5919.0519.550.00--1129.69%
ARKK221007P000600002022-09-21 2:05PM EDT60.0019.2022.0022.500.00--11196.09%