Canada markets closed

ARK Innovation ETF (ARKK)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
44.38+0.77 (+1.77%)
At close: 04:00PM EDT
44.08 -0.31 (-0.69%)
After hours: 07:57PM EDT
In The Money
Show:ListStraddle
CallsforMay 31, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ARKK240531C000350002024-05-16 11:44AM EDT35.008.769.3510.50-1.70-16.25%810152.73%
ARKK240531C000385002024-05-09 1:20PM EDT38.506.005.857.00+0.30+5.26%113106.64%
ARKK240531C000390002024-05-20 9:36AM EDT39.006.205.306.350.00-282893.16%
ARKK240531C000400002024-05-23 10:12AM EDT40.004.243.355.500.00-116119.43%
ARKK240531C000405002024-05-23 10:33AM EDT40.503.692.994.900.00-13106.54%
ARKK240531C000410002024-05-23 12:57PM EDT41.003.302.765.000.00-134771.09%
ARKK240531C000415002024-05-24 12:20PM EDT41.502.962.923.05+0.29+10.86%62643.36%
ARKK240531C000420002024-05-24 9:56AM EDT42.002.502.462.68+0.82+48.81%793146.39%
ARKK240531C000425002024-05-24 11:52AM EDT42.501.982.022.11+0.57+40.43%635635.94%
ARKK240531C000430002024-05-24 3:14PM EDT43.001.521.601.67+0.44+40.74%11118433.01%
ARKK240531C000435002024-05-24 12:11PM EDT43.501.201.201.27+0.35+41.18%889230.86%
ARKK240531C000440002024-05-24 3:28PM EDT44.000.860.860.92+0.25+40.98%5527529.25%
ARKK240531C000445002024-05-24 3:59PM EDT44.500.620.600.63+0.19+44.19%77661428.03%
ARKK240531C000450002024-05-24 3:57PM EDT45.000.380.380.41+0.10+35.71%16,49761327.34%
ARKK240531C000455002024-05-24 3:55PM EDT45.500.230.230.25+0.03+15.00%1,59131026.76%
ARKK240531C000460002024-05-24 3:53PM EDT46.000.140.130.15+0.01+7.69%8787,73426.86%
ARKK240531C000465002024-05-24 3:17PM EDT46.500.080.080.10+0.01+14.29%7622328.13%
ARKK240531C000470002024-05-24 2:43PM EDT47.000.050.050.06-0.01-16.67%1002,34028.71%
ARKK240531C000475002024-05-24 3:13PM EDT47.500.040.020.04-0.01-20.00%45871029.88%
ARKK240531C000480002024-05-24 3:48PM EDT48.000.030.010.03-0.01-25.00%40143131.64%
ARKK240531C000485002024-05-24 1:41PM EDT48.500.020.010.03-0.01-33.33%29435.16%
ARKK240531C000490002024-05-24 1:52PM EDT49.000.040.010.02-0.01-20.00%127935.94%
ARKK240531C000495002024-05-23 3:41PM EDT49.500.090.010.02+0.06+200.00%131239.06%
ARKK240531C000500002024-05-24 3:49PM EDT50.000.010.000.01-0.01-50.00%33,59837.50%
ARKK240531C000505002024-05-24 3:47PM EDT50.500.010.000.01-0.09-90.00%50425140.63%
ARKK240531C000510002024-05-24 3:46PM EDT51.000.010.000.01-0.10-90.91%14768643.75%
ARKK240531C000515002024-05-16 1:26PM EDT51.500.080.000.210.00-52467.38%
ARKK240531C000520002024-05-24 3:18PM EDT52.000.010.000.01-0.02-66.67%6608248.44%
ARKK240531C000525002024-05-24 3:14PM EDT52.500.010.000.01-0.15-93.75%32212351.56%
ARKK240531C000530002024-05-24 3:34PM EDT53.000.010.000.01-0.12-92.31%182550.00%
ARKK240531C000540002024-05-24 2:06PM EDT54.000.010.000.010.00-623953.13%
ARKK240531C000550002024-05-16 10:09AM EDT55.000.030.000.730.00-148118.75%
ARKK240531C000580002024-04-18 11:47AM EDT58.000.350.001.280.00-13161.62%
ARKK240531C000590002024-05-14 12:05PM EDT59.000.030.002.130.00--1197.07%
ARKK240531C000600002024-05-21 1:07PM EDT60.000.010.000.010.00-489078.13%
PutsforMay 31, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ARKK240531P000350002024-05-23 12:06PM EDT35.000.010.000.050.00-19879.69%
ARKK240531P000385002024-05-24 2:11PM EDT38.500.010.012.14-0.54-98.18%6124139.75%
ARKK240531P000390002024-05-24 12:50PM EDT39.000.020.010.02-0.46-95.83%319245.70%
ARKK240531P000400002024-05-24 2:55PM EDT40.000.030.020.03-0.04-57.14%55240240.63%
ARKK240531P000405002024-05-24 3:55PM EDT40.500.030.010.03-0.05-62.50%69036.72%
ARKK240531P000410002024-05-24 3:35PM EDT41.000.030.020.94-0.08-72.73%3535,25269.92%
ARKK240531P000415002024-05-24 11:43AM EDT41.500.060.040.05-0.14-70.00%312631.45%
ARKK240531P000420002024-05-24 3:32PM EDT42.000.080.060.08-0.15-65.22%3745530.27%
ARKK240531P000425002024-05-24 3:58PM EDT42.500.110.110.12-0.24-68.57%37246928.61%
ARKK240531P000430002024-05-24 3:59PM EDT43.000.170.170.18-0.35-67.31%2335,62626.95%
ARKK240531P000435002024-05-24 3:45PM EDT43.500.300.280.31-0.39-56.52%46072527.15%
ARKK240531P000440002024-05-24 3:48PM EDT44.000.440.410.46-0.54-55.10%2,6121,43125.88%
ARKK240531P000445002024-05-24 3:55PM EDT44.500.690.640.71-0.61-46.92%36253826.37%
ARKK240531P000450002024-05-24 2:57PM EDT45.000.980.920.96-0.65-39.88%10132724.32%
ARKK240531P000455002024-05-24 3:59PM EDT45.501.321.281.34-0.83-38.60%3222525.29%
ARKK240531P000460002024-05-24 3:55PM EDT46.001.881.601.91-0.60-24.19%4031334.86%
ARKK240531P000465002024-05-24 3:37PM EDT46.502.151.952.18-0.23-9.66%5612624.61%
ARKK240531P000470002024-05-24 10:18AM EDT47.003.012.352.66+1.19+65.38%59926.17%
ARKK240531P000475002024-05-14 12:15PM EDT47.503.163.053.15+0.53+20.15%33328.13%
ARKK240531P000480002024-05-17 3:27PM EDT48.002.812.943.650.00-10013331.64%
ARKK240531P000485002024-05-14 10:37AM EDT48.503.302.964.150.00-1235.16%
ARKK240531P000490002024-05-23 1:33PM EDT49.004.753.504.700.00-21246.48%
ARKK240531P000495002024-04-17 12:05PM EDT49.506.733.555.200.00--250.00%
ARKK240531P000500002024-05-23 10:37AM EDT50.005.904.606.550.00-23112.21%
ARKK240531P000505002024-05-23 2:33PM EDT50.507.105.007.150.00-11122.46%
ARKK240531P000510002024-04-19 11:40AM EDT51.008.374.706.100.00-100.00%
ARKK240531P000520002024-05-10 10:40AM EDT52.008.556.558.650.00-11137.21%
ARKK240531P000525002024-05-23 1:47PM EDT52.508.558.008.200.00-111070.31%
ARKK240531P000530002024-05-01 9:33AM EDT53.009.487.509.650.00-290146.48%