Canada markets closed

ARK Innovation ETF (ARKK)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
41.59-2.01 (-4.61%)
At close: 04:00PM EDT
41.61 +0.02 (+0.05%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 13, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ARKK240913C000300002024-09-04 10:00AM EDT30.0013.0510.6011.75+13.05--2157.81%
ARKK240913C000310002024-09-04 10:00AM EDT31.0012.059.0510.75+12.05--2144.53%
ARKK240913C000320002024-09-04 10:00AM EDT32.0011.059.559.75+11.05--17108.98%
ARKK240913C000330002024-09-04 10:00AM EDT33.0010.058.558.75+10.05--198.05%
ARKK240913C000340002024-08-29 2:48PM EDT34.0010.907.607.750.00--193.36%
ARKK240913C000350002024-09-05 11:44AM EDT35.008.205.606.75+8.20--294.53%
ARKK240913C000370002024-09-06 9:59AM EDT37.006.253.654.75+1.55+32.98%1670.12%
ARKK240913C000380002024-09-05 3:15PM EDT38.005.503.003.800.00-121562.70%
ARKK240913C000390002024-09-06 1:42PM EDT39.002.952.433.20-0.65-18.06%20550.88%
ARKK240913C000400002024-09-06 3:03PM EDT40.002.021.851.99-2.23-52.47%122347.95%
ARKK240913C000405002024-09-04 12:41PM EDT40.503.141.552.070.00-1256.54%
ARKK240913C000410002024-09-06 3:52PM EDT41.001.301.221.29-1.21-48.21%405145.80%
ARKK240913C000415002024-09-06 3:44PM EDT41.501.010.281.00-1.30-56.28%751744.92%
ARKK240913C000420002024-09-06 3:56PM EDT42.000.720.680.75-1.35-65.22%9215244.04%
ARKK240913C000425002024-09-06 3:59PM EDT42.500.520.470.69-1.03-66.45%2513250.49%
ARKK240913C000430002024-09-06 3:53PM EDT43.000.400.350.38-0.92-69.70%17215442.38%
ARKK240913C000435002024-09-06 3:24PM EDT43.500.280.230.29-0.73-72.28%1207843.95%
ARKK240913C000440002024-09-06 3:57PM EDT44.000.170.160.19-0.67-79.76%21828143.16%
ARKK240913C000445002024-09-06 3:59PM EDT44.500.120.110.14-0.52-81.25%24513,00344.34%
ARKK240913C000450002024-09-06 3:43PM EDT45.000.070.070.10-0.37-84.09%26045245.12%
ARKK240913C000455002024-09-06 1:11PM EDT45.500.060.040.07-0.25-80.65%43567345.70%
ARKK240913C000460002024-09-06 3:53PM EDT46.000.030.030.06-0.22-88.00%2426348.44%
ARKK240913C000465002024-09-06 3:42PM EDT46.500.030.010.05-0.12-80.00%95710150.78%
ARKK240913C000470002024-09-06 12:59PM EDT47.000.030.010.23-0.10-76.92%2615865.43%
ARKK240913C000475002024-09-06 12:00PM EDT47.500.020.010.05-0.11-84.62%1706853.13%
ARKK240913C000480002024-09-06 11:19AM EDT48.000.030.000.01-0.05-62.50%12323148.44%
ARKK240913C000485002024-09-04 10:40AM EDT48.500.060.000.300.00-41582.03%
ARKK240913C000490002024-09-04 12:50PM EDT49.000.040.000.100.00-311569.14%
ARKK240913C000495002024-09-06 12:06PM EDT49.500.010.000.21-0.15-93.75%3601583.20%
ARKK240913C000500002024-09-05 9:56AM EDT50.000.030.000.070.00-324871.88%
ARKK240913C000505002024-09-06 2:10PM EDT50.500.010.000.20-0.02-66.67%1001689.84%
ARKK240913C000510002024-09-06 11:15AM EDT51.000.010.000.02-0.02-66.67%146465.63%
ARKK240913C000515002024-09-05 3:42PM EDT51.500.010.000.220.00-314198.83%
ARKK240913C000520002024-09-05 3:00PM EDT52.000.010.000.040.00-10220678.13%
ARKK240913C000530002024-09-05 12:33PM EDT53.000.010.000.03+0.01--8579.69%
ARKK240913C000540002024-09-05 9:51AM EDT54.000.010.000.05+0.01--591.41%
ARKK240913C000550002024-09-05 9:50AM EDT55.000.010.000.02+0.01--185.94%
PutsforSeptember 13, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ARKK240913P000300002024-09-06 3:08PM EDT30.000.020.000.19-0.03-60.00%739142.58%
ARKK240913P000330002024-09-05 11:59AM EDT33.000.010.000.75+0.01--302147.66%
ARKK240913P000340002024-09-03 2:20PM EDT34.000.040.000.75+0.04--1133.20%
ARKK240913P000350002024-09-06 3:55PM EDT35.000.040.030.190.00-333586.72%
ARKK240913P000360002024-09-06 3:42PM EDT36.000.050.040.18-0.17-77.27%235275.20%
ARKK240913P000370002024-09-06 3:42PM EDT37.000.060.060.28+0.01+20.00%10827571.29%
ARKK240913P000380002024-09-06 3:57PM EDT38.000.110.080.12+0.04+57.14%32324651.17%
ARKK240913P000390002024-09-06 3:58PM EDT39.000.160.160.17+0.07+77.78%33317346.29%
ARKK240913P000400002024-09-06 3:57PM EDT40.000.330.290.40+0.19+135.71%1,16715147.95%
ARKK240913P000405002024-09-06 3:50PM EDT40.500.400.400.50+0.23+135.29%2317845.12%
ARKK240913P000410002024-09-06 3:53PM EDT41.000.600.570.75+0.35+140.00%2,29212548.24%
ARKK240913P000415002024-09-06 3:59PM EDT41.500.840.830.91+0.51+154.55%3569344.92%
ARKK240913P000420002024-09-06 3:44PM EDT42.001.001.031.56+0.57+132.56%52954250.39%
ARKK240913P000425002024-09-06 3:04PM EDT42.501.301.331.57+0.74+132.14%31123249.02%
ARKK240913P000430002024-09-06 3:53PM EDT43.001.701.691.81+0.95+126.67%5915543.56%
ARKK240913P000435002024-09-06 3:58PM EDT43.502.102.092.32+1.14+118.75%7271551.17%
ARKK240913P000440002024-09-06 3:59PM EDT44.002.532.532.73+1.36+116.24%821,09152.25%
ARKK240913P000445002024-09-06 3:31PM EDT44.502.892.943.05+1.42+96.60%438944.34%
ARKK240913P000450002024-09-06 3:19PM EDT45.003.323.403.50+1.67+101.21%41,39043.95%
ARKK240913P000455002024-09-06 3:01PM EDT45.503.793.804.15+1.60+73.06%35663.48%
ARKK240913P000460002024-09-06 12:50PM EDT46.004.704.354.50+2.05+77.36%201,08452.93%
ARKK240913P000465002024-09-06 2:52PM EDT46.504.904.806.50+1.80+58.06%161108.98%
ARKK240913P000470002024-09-06 1:32PM EDT47.005.215.306.45+2.28+77.82%51796.48%
ARKK240913P000475002024-09-05 11:47AM EDT47.504.355.806.250.00-5869.14%
ARKK240913P000480002024-09-04 2:07PM EDT48.005.006.307.250.00-62198.83%
ARKK240913P000485002024-09-03 1:38PM EDT48.504.956.806.950.00-1263.28%
ARKK240913P000490002024-09-04 10:39AM EDT49.005.507.308.400.00-45114.65%
ARKK240913P000495002024-09-05 10:30AM EDT49.505.657.808.80+5.65--3115.04%
ARKK240913P000500002024-09-04 10:30AM EDT50.006.658.308.450.00-31073.44%
ARKK240913P000505002024-09-04 10:02AM EDT50.507.658.558.95+7.65--176.56%
ARKK240913P000510002024-09-06 11:13AM EDT51.008.808.859.75+2.70+44.26%11123.44%
ARKK240913P000520002024-08-30 11:55AM EDT52.007.6210.3010.450.00-2285.94%
ARKK240913P000550002024-09-04 2:42PM EDT55.0012.1013.3014.450.00-23167.58%