Canada markets closed

ARK Innovation ETF (ARKK)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
46.18+0.12 (+0.26%)
At close: 04:00PM EDT
46.33 +0.15 (+0.32%)
After hours: 07:47PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ARKK240920C000200002024-09-12 2:57PM EDT20.0024.9524.9027.500.00-22450.00%
ARKK240920C000240002024-09-03 1:13PM EDT24.0019.5022.1022.300.00-321359.38%
ARKK240920C000250002024-09-16 10:34AM EDT25.0020.0521.1021.300.00-165337.50%
ARKK240920C000260002024-09-11 2:27PM EDT26.0021.1520.1021.25+3.20+17.83%1119549.22%
ARKK240920C000270002024-09-18 3:28PM EDT27.0019.8719.1020.25+2.92+17.23%1012519.14%
ARKK240920C000280002024-09-18 2:14PM EDT28.0018.5518.1018.30+0.90+5.10%18281.25%
ARKK240920C000290002024-09-18 3:11PM EDT29.0017.5017.1018.25+3.10+21.53%420461.72%
ARKK240920C000300002024-09-16 9:40AM EDT30.0015.1515.1017.250.00-1164543.36%
ARKK240920C000310002024-09-13 2:24PM EDT31.0014.6514.1015.300.00-328300.00%
ARKK240920C000320002024-08-28 10:44AM EDT32.0012.7514.1014.300.00-13212.50%
ARKK240920C000330002024-09-17 9:47AM EDT33.0013.3012.6013.300.00-116259.38%
ARKK240920C000340002024-09-18 9:50AM EDT34.0012.3012.1012.30-0.30-2.38%69181.25%
ARKK240920C000350002024-09-17 12:48PM EDT35.0012.1511.1011.25+0.91+8.10%8107199.61%
ARKK240920C000360002024-09-17 9:47AM EDT36.0010.3010.1010.300.00-167150.00%
ARKK240920C000370002024-09-17 10:48AM EDT37.009.359.109.25-0.27-2.81%13130165.63%
ARKK240920C000380002024-09-18 3:57PM EDT38.008.208.108.25-0.10-1.20%13,358148.44%
ARKK240920C000385002024-09-06 1:55PM EDT38.508.057.607.80+4.35+117.57%119114.06%
ARKK240920C000390002024-09-13 10:42AM EDT39.006.757.107.700.00-3262169.53%
ARKK240920C000395002024-09-11 10:03AM EDT39.503.956.606.800.00-26100.00%
ARKK240920C000400002024-09-18 2:35PM EDT40.006.756.106.25+0.30+4.65%7,51411,117115.63%
ARKK240920C000405002024-09-13 2:24PM EDT40.506.405.255.80+1.16+22.14%115120.31%
ARKK240920C000410002024-09-16 3:37PM EDT41.005.304.306.25+0.58+12.29%11,845105.47%
ARKK240920C000415002024-09-16 10:30AM EDT41.503.794.604.800.00-510171.88%
ARKK240920C000420002024-09-18 2:56PM EDT42.005.303.155.25+1.30+32.50%88,84265.63%
ARKK240920C000425002024-09-17 9:54AM EDT42.503.773.653.800.00-101767.97%
ARKK240920C000430002024-09-18 12:59PM EDT43.003.453.153.30+0.31+9.87%611,71560.16%
ARKK240920C000435002024-09-18 1:36PM EDT43.503.302.562.78+0.52+18.71%1013063.28%
ARKK240920C000440002024-09-18 1:32PM EDT44.002.462.202.50+0.11+4.68%712,10863.87%
ARKK240920C000445002024-09-18 3:34PM EDT44.502.251.742.05+0.44+24.31%4453258.59%
ARKK240920C000450002024-09-18 3:50PM EDT45.001.451.341.62-0.01-0.68%63911,64055.47%
ARKK240920C000455002024-09-18 3:20PM EDT45.501.290.941.05+0.24+22.86%13482448.34%
ARKK240920C000460002024-09-18 3:57PM EDT46.000.720.570.73-0.11-13.25%5,8095,14246.68%
ARKK240920C000465002024-09-18 3:45PM EDT46.500.500.410.48-0.10-16.67%8613,56545.80%
ARKK240920C000470002024-09-18 3:59PM EDT47.000.290.250.35-0.10-25.64%2,6185,66149.61%
ARKK240920C000475002024-09-18 3:59PM EDT47.500.180.130.18-0.11-37.93%1,59670145.70%
ARKK240920C000480002024-09-18 3:53PM EDT48.000.100.070.12-0.16-61.54%7805,80748.44%
ARKK240920C000485002024-09-18 3:20PM EDT48.500.090.040.08-0.03-25.00%72555350.78%
ARKK240920C000490002024-09-18 3:21PM EDT49.000.050.030.06-0.06-54.55%53813,46951.17%
ARKK240920C000495002024-09-18 3:26PM EDT49.500.040.020.06-0.02-33.33%307956.25%
ARKK240920C000500002024-09-18 3:57PM EDT50.000.020.010.03-0.04-66.67%66114,04755.47%
ARKK240920C000510002024-09-18 2:33PM EDT51.000.020.020.060.00-3622,68375.00%
ARKK240920C000515002024-09-18 3:10PM EDT51.500.010.000.03-0.04-80.00%311068.75%
ARKK240920C000520002024-09-18 3:28PM EDT52.000.020.000.04+0.01+100.00%121,26378.13%
ARKK240920C000530002024-09-18 2:33PM EDT53.000.010.000.030.00-261,91184.38%
ARKK240920C000540002024-09-18 2:24PM EDT54.000.010.000.020.00-1055,64789.06%
ARKK240920C000550002024-09-18 10:19AM EDT55.000.020.000.02+0.01+100.00%63,11498.44%
ARKK240920C000560002024-09-17 3:39PM EDT56.000.040.000.05+0.02+100.00%210,749120.31%
ARKK240920C000570002024-09-18 10:20AM EDT57.000.010.002.01-0.06-85.71%21,126296.09%
ARKK240920C000580002024-09-18 2:35PM EDT58.000.010.000.010.00-72,053112.50%
ARKK240920C000590002024-09-13 2:43PM EDT59.000.010.002.010.00-1191325.00%
ARKK240920C000600002024-09-18 11:05AM EDT60.000.010.000.030.00-282,680146.88%
ARKK240920C000610002024-09-09 10:22AM EDT61.000.010.000.940.00-20349282.42%
ARKK240920C000620002024-09-06 3:51PM EDT62.000.100.001.270.00-1261318.36%
ARKK240920C000630002024-09-18 10:16AM EDT63.000.010.001.270.00-3756330.08%
ARKK240920C000640002024-09-13 10:25AM EDT64.000.010.000.030.00-151178178.13%
ARKK240920C000650002024-09-13 9:59AM EDT65.000.010.000.020.00-25412175.00%
ARKK240920C000660002024-09-17 3:07PM EDT66.000.010.000.020.00-1283184.38%
ARKK240920C000670002024-09-09 9:33AM EDT67.000.010.002.010.00-139424.61%
ARKK240920C000680002024-09-18 10:16AM EDT68.000.010.000.200.00-1171264.84%
ARKK240920C000700002024-08-15 10:31AM EDT70.000.030.000.020.00-102,000209.38%
ARKK240920C000750002024-09-11 12:17PM EDT75.000.020.000.020.00-1424237.50%
PutsforSeptember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ARKK240920P000230002024-08-07 10:33AM EDT23.000.040.000.750.00-291607.03%
ARKK240920P000240002024-09-06 3:55PM EDT24.000.020.001.970.00-2291735.16%
ARKK240920P000250002024-08-06 1:21PM EDT25.000.090.001.270.00-76705617.97%
ARKK240920P000260002024-08-29 1:56PM EDT26.000.010.001.970.00-145661.33%
ARKK240920P000270002024-08-29 1:56PM EDT27.000.010.002.130.00-129641.80%
ARKK240920P000280002024-08-07 9:48AM EDT28.000.250.000.750.00-1625458.59%
ARKK240920P000290002024-08-13 9:40AM EDT29.000.070.000.000.00-54250.00%
ARKK240920P000300002024-09-04 10:01AM EDT30.000.080.000.150.00-1553296.09%
ARKK240920P000310002024-08-22 12:50PM EDT31.000.030.002.130.00-189511.33%
ARKK240920P000320002024-08-15 3:10PM EDT32.000.050.000.500.00-1305323.44%
ARKK240920P000330002024-09-11 1:18PM EDT33.000.010.000.150.00-450637238.28%
ARKK240920P000340002024-09-11 1:17PM EDT34.000.010.001.910.00-100285406.64%
ARKK240920P000350002024-09-17 12:03PM EDT35.000.010.000.010.00-12,404137.50%
ARKK240920P000360002024-09-16 3:44PM EDT36.000.010.000.010.00-1661,203125.00%
ARKK240920P000370002024-09-17 12:49PM EDT37.000.010.000.020.00-102,777125.00%
ARKK240920P000380002024-09-18 3:48PM EDT38.000.020.000.03-0.02-50.00%55,117117.19%
ARKK240920P000385002024-09-17 9:48AM EDT38.500.010.001.980.00-1116289.26%
ARKK240920P000390002024-09-17 12:32PM EDT39.000.010.000.030.00-101,271103.13%
ARKK240920P000395002024-09-18 2:35PM EDT39.500.010.000.03-0.01-50.00%339796.88%
ARKK240920P000400002024-09-18 2:33PM EDT40.000.020.010.02+0.01+100.00%7,51921,54589.06%
ARKK240920P000405002024-09-18 9:30AM EDT40.500.030.000.020.00-213278.13%
ARKK240920P000410002024-09-18 3:46PM EDT41.000.020.020.03-0.01-33.33%962,00682.03%
ARKK240920P000415002024-09-18 2:56PM EDT41.500.030.010.05+0.01+50.00%21343377.34%
ARKK240920P000420002024-09-18 3:07PM EDT42.000.030.030.05-0.01-25.00%911,13573.44%
ARKK240920P000425002024-09-17 3:35PM EDT42.500.060.030.200.00-37429583.59%
ARKK240920P000430002024-09-18 3:27PM EDT43.000.030.030.11-0.08-72.73%26512,45466.02%
ARKK240920P000435002024-09-18 2:23PM EDT43.500.080.030.07-0.06-42.86%52,39653.13%
ARKK240920P000440002024-09-18 3:13PM EDT44.000.080.070.10-0.13-61.90%5114,40051.76%
ARKK240920P000445002024-09-18 2:56PM EDT44.500.120.100.14-0.18-60.00%1996,46750.00%
ARKK240920P000450002024-09-18 3:59PM EDT45.000.220.200.23-0.17-43.59%3,8438,62748.83%
ARKK240920P000455002024-09-18 3:45PM EDT45.500.300.290.35-0.38-55.88%1,73154246.68%
ARKK240920P000460002024-09-18 3:38PM EDT46.000.540.470.54-0.29-34.94%7022,60646.00%
ARKK240920P000465002024-09-18 3:56PM EDT46.500.730.530.80-0.27-27.00%911,13645.90%
ARKK240920P000470002024-09-18 3:13PM EDT47.000.791.071.25-0.48-37.80%1,3005,79056.06%
ARKK240920P000475002024-09-18 3:14PM EDT47.501.131.241.53-0.54-32.34%62848.83%
ARKK240920P000480002024-09-18 2:34PM EDT48.001.631.812.00-0.33-16.84%82,97055.47%
ARKK240920P000485002024-09-16 9:40AM EDT48.503.452.322.620.00-11060.94%
ARKK240920P000490002024-09-17 9:50AM EDT49.002.882.763.55-0.01-0.35%241391.21%
ARKK240920P000495002024-09-09 10:10AM EDT49.506.503.253.450.00-13353.13%
ARKK240920P000500002024-09-18 3:10PM EDT50.003.653.753.90+0.10+2.82%83,95272.66%
ARKK240920P000510002024-09-16 11:37AM EDT51.005.384.754.950.00-1471.09%
ARKK240920P000515002024-09-05 10:30AM EDT51.507.655.255.450.00--177.34%
ARKK240920P000520002024-09-17 10:11AM EDT52.005.505.755.950.00-1482.81%
ARKK240920P000530002024-09-17 10:11AM EDT53.006.505.806.900.00-23111.33%
ARKK240920P000540002024-09-18 10:10AM EDT54.007.657.757.90+0.15+2.00%2581.25%
ARKK240920P000550002024-09-17 9:54AM EDT55.008.808.758.900.00-1390.63%
ARKK240920P000560002024-09-18 2:52PM EDT56.008.709.759.90-1.10-11.22%4798.44%
ARKK240920P000570002024-09-18 10:10AM EDT57.0010.6510.7510.90-0.15-1.39%15106.25%
ARKK240920P000580002024-09-18 2:52PM EDT58.0010.7011.7511.90-3.75-25.95%10112.50%
ARKK240920P000590002024-09-11 10:48AM EDT59.0016.4512.7513.100.00--3185.16%
ARKK240920P000600002024-09-17 10:59AM EDT60.0013.6513.7513.900.00-472131.25%
ARKK240920P000610002024-09-17 10:11AM EDT61.0014.5014.7514.900.00-22137.50%
ARKK240920P000620002024-09-17 10:11AM EDT62.0015.5015.7516.150.00-12222.66%
ARKK240920P000630002024-08-23 10:25AM EDT63.0017.1516.7518.250.00-30336.33%
ARKK240920P000640002024-08-23 11:44AM EDT64.0018.0517.7518.900.00-10321.88%
ARKK240920P000650002024-08-23 10:25AM EDT65.0019.1517.7519.900.00-10162.50%
ARKK240920P000700002024-04-17 12:24PM EDT70.0026.9523.4025.050.00--0364.45%