Canada markets open in 1 minute

ARK Innovation ETF (ARKK)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
44.13+0.26 (+0.59%)
At close: 04:00PM EDT
44.06 -0.07 (-0.16%)
Pre-Market: 09:27AM EDT
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ARKK240621C000190002024-04-25 1:04PM EDT19.0024.4025.3025.750.00-12517.97%
ARKK240621C000200002024-06-12 10:51AM EDT20.0025.470.000.000.00-10690.00%
ARKK240621C000210002024-05-23 1:51PM EDT21.0022.850.000.000.00--20.00%
ARKK240621C000220002024-06-04 11:42AM EDT22.0021.050.000.000.00-150.00%
ARKK240621C000230002024-06-14 12:49PM EDT23.0020.670.000.000.00-100.00%
ARKK240621C000240002023-12-20 10:42AM EDT24.0029.4422.0523.300.00-114693.16%
ARKK240621C000250002024-06-12 11:27AM EDT25.0020.800.000.000.00-1401080.00%
ARKK240621C000260002024-05-23 2:33PM EDT26.0017.400.000.000.00-29410.00%
ARKK240621C000270002024-05-31 3:50PM EDT27.0015.350.000.000.00-1230.00%
ARKK240621C000280002024-05-23 1:43PM EDT28.0016.050.000.000.00-8460.00%
ARKK240621C000290002024-06-03 1:10PM EDT29.0013.450.000.000.00-5340.00%
ARKK240621C000300002024-06-12 10:01AM EDT30.0015.650.000.000.00-21090.00%
ARKK240621C000310002024-06-03 11:23AM EDT31.0012.320.000.000.00-2380.00%
ARKK240621C000320002024-06-04 10:47AM EDT32.0011.150.000.000.00-2570.00%
ARKK240621C000330002024-06-17 10:14AM EDT33.0010.500.000.000.00-31570.00%
ARKK240621C000340002024-05-22 2:20PM EDT34.0011.050.000.000.00-11450.00%
ARKK240621C000350002024-06-14 11:39AM EDT35.008.810.000.000.00-89990.00%
ARKK240621C000360002024-06-17 12:08PM EDT36.007.820.000.000.00-101300.00%
ARKK240621C000370002024-06-17 10:29AM EDT37.006.500.000.000.00-11320.00%
ARKK240621C000380002024-06-17 10:03AM EDT38.005.440.000.000.00-22520.00%
ARKK240621C000390002024-06-17 10:04AM EDT39.004.450.000.000.00-123000.00%
ARKK240621C000400002024-06-17 2:29PM EDT40.004.320.000.000.00-68830.00%
ARKK240621C000405002024-06-04 9:46AM EDT40.502.960.000.000.00-47860.00%
ARKK240621C000410002024-06-17 3:59PM EDT41.003.230.000.000.00-2,5368,2270.00%
ARKK240621C000415002024-06-17 11:15AM EDT41.502.120.000.000.00-21460.00%
ARKK240621C000420002024-06-17 1:45PM EDT42.002.140.000.000.00-591,2030.00%
ARKK240621C000425002024-06-17 2:45PM EDT42.501.810.000.000.00-293570.00%
ARKK240621C000430002024-06-17 3:18PM EDT43.001.460.000.000.00-1331,3380.00%
ARKK240621C000435002024-06-17 3:46PM EDT43.500.970.000.000.00-8659940.00%
ARKK240621C000440002024-06-17 3:56PM EDT44.000.650.000.000.00-1,33313,0000.00%
ARKK240621C000445002024-06-17 3:58PM EDT44.500.370.000.000.00-8321,5163.13%
ARKK240621C000450002024-06-17 3:57PM EDT45.000.230.000.000.00-2,60413,4016.25%
ARKK240621C000455002024-06-17 3:53PM EDT45.500.130.000.000.00-1,26619,1636.25%
ARKK240621C000460002024-06-17 3:53PM EDT46.000.060.000.000.00-7855,74812.50%
ARKK240621C000465002024-06-17 3:33PM EDT46.500.050.000.000.00-38770912.50%
ARKK240621C000470002024-06-17 3:06PM EDT47.000.030.000.000.00-1596,27012.50%
ARKK240621C000475002024-06-17 2:45PM EDT47.500.020.000.000.00-7493025.00%
ARKK240621C000480002024-06-17 3:34PM EDT48.000.020.000.000.00-16714,47925.00%
ARKK240621C000485002024-06-17 3:51PM EDT48.500.020.000.000.00-1684625.00%
ARKK240621C000490002024-06-17 11:13AM EDT49.000.010.000.000.00-547,21925.00%
ARKK240621C000495002024-06-17 3:55PM EDT49.500.010.000.000.00-713025.00%
ARKK240621C000500002024-06-17 2:54PM EDT50.000.010.000.000.00-87216,12025.00%
ARKK240621C000505002024-06-17 2:02PM EDT50.500.010.000.000.00-12818425.00%
ARKK240621C000510002024-06-17 3:06PM EDT51.000.010.000.000.00-9472,35125.00%
ARKK240621C000520002024-06-17 3:41PM EDT52.000.010.000.000.00-332,07950.00%
ARKK240621C000530002024-06-17 1:53PM EDT53.000.020.000.000.00-36,82050.00%
ARKK240621C000540002024-06-13 12:08PM EDT54.000.010.000.000.00-2572,20450.00%
ARKK240621C000550002024-06-14 3:59PM EDT55.000.020.000.000.00-218,63650.00%
ARKK240621C000560002024-06-14 9:56AM EDT56.000.010.000.000.00-7976450.00%
ARKK240621C000570002024-06-17 10:42AM EDT57.000.050.000.000.00-653450.00%
ARKK240621C000580002024-06-12 3:38PM EDT58.000.010.000.000.00-15541350.00%
ARKK240621C000590002024-06-12 12:07PM EDT59.000.010.000.000.00-31,99450.00%
ARKK240621C000600002024-06-17 1:05PM EDT60.000.010.000.000.00-14,48450.00%
ARKK240621C000610002024-05-17 1:01PM EDT61.000.050.000.170.00-60452159.38%
ARKK240621C000620002024-06-17 10:35AM EDT62.000.010.000.000.00-5045050.00%
ARKK240621C000630002024-05-01 12:41PM EDT63.000.040.000.180.00-60346173.44%
ARKK240621C000640002024-06-05 3:27PM EDT64.000.010.000.000.00-125450.00%
ARKK240621C000650002024-06-12 12:45PM EDT65.000.010.000.000.00-25,77050.00%
ARKK240621C000660002024-06-05 9:51AM EDT66.000.010.000.000.00-717650.00%
ARKK240621C000670002024-05-14 9:56AM EDT67.000.050.000.170.00-10142195.70%
ARKK240621C000680002024-05-17 3:49PM EDT68.000.030.000.170.00-62238201.56%
ARKK240621C000690002024-06-06 12:55PM EDT69.000.010.000.000.00-17550.00%
ARKK240621C000700002024-06-11 9:30AM EDT70.000.050.000.000.00-12,88650.00%
ARKK240621C000710002024-06-04 3:12PM EDT71.000.010.000.000.00-1029150.00%
ARKK240621C000720002024-05-15 1:11PM EDT72.000.010.000.170.00-291222.66%
ARKK240621C000730002024-06-10 2:08PM EDT73.000.010.000.000.00-310550.00%
ARKK240621C000740002024-05-29 3:28PM EDT74.000.020.000.000.00-10056650.00%
ARKK240621C000750002024-06-04 9:38AM EDT75.000.010.000.000.00-91,41050.00%
ARKK240621C000760002024-04-30 2:15PM EDT76.000.040.000.200.00-131248.44%
ARKK240621C000770002024-05-31 10:51AM EDT77.000.010.000.000.00-63650.00%
ARKK240621C000780002024-04-30 2:06PM EDT78.000.040.000.200.00-324258.59%
ARKK240621C000790002024-05-17 2:41PM EDT79.000.020.000.170.00-6035257.03%
ARKK240621C000800002024-05-28 3:22PM EDT80.000.030.000.000.00-12,74150.00%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ARKK240621P000190002024-05-30 9:36AM EDT19.000.120.000.000.00-13,96950.00%
ARKK240621P000200002024-05-30 9:36AM EDT20.000.130.000.000.00-18550.00%
ARKK240621P000210002024-04-29 12:12PM EDT21.000.010.000.170.00-1149348.44%
ARKK240621P000220002024-02-01 3:24PM EDT22.000.040.000.110.00-6061307.81%
ARKK240621P000230002024-06-14 12:44PM EDT23.000.010.000.000.00-17550.00%
ARKK240621P000240002024-04-16 12:33PM EDT24.000.010.000.170.00-533292.19%
ARKK240621P000250002024-05-22 3:53PM EDT25.000.010.000.000.00-3041150.00%
ARKK240621P000260002024-06-07 10:06AM EDT26.000.010.000.000.00-141250.00%
ARKK240621P000270002024-05-30 11:18AM EDT27.000.010.000.000.00-228350.00%
ARKK240621P000280002024-05-07 12:54PM EDT28.000.010.000.170.00-1354225.78%
ARKK240621P000290002024-06-11 3:48PM EDT29.000.070.000.000.00-116550.00%
ARKK240621P000300002024-06-05 9:51AM EDT30.000.010.000.000.00-11,05850.00%
ARKK240621P000310002024-06-10 11:21AM EDT31.000.010.000.000.00-126150.00%
ARKK240621P000320002024-06-10 11:21AM EDT32.000.010.000.000.00-163250.00%
ARKK240621P000330002024-06-10 11:22AM EDT33.000.010.000.000.00-11,03050.00%
ARKK240621P000340002024-06-13 3:26PM EDT34.000.100.000.000.00-239150.00%
ARKK240621P000350002024-06-17 10:56AM EDT35.000.010.000.000.00-6834,70550.00%
ARKK240621P000360002024-06-17 9:55AM EDT36.000.010.000.000.00-4011,46750.00%
ARKK240621P000370002024-06-17 2:18PM EDT37.000.020.000.000.00-101,21950.00%
ARKK240621P000380002024-06-17 3:55PM EDT38.000.020.000.000.00-2843,19625.00%
ARKK240621P000385002024-06-10 2:42PM EDT38.500.020.000.000.00--2625.00%
ARKK240621P000390002024-06-17 1:05PM EDT39.000.020.000.000.00-1475025.00%
ARKK240621P000395002024-06-14 11:35AM EDT39.500.030.000.000.00-51025.00%
ARKK240621P000400002024-06-17 3:56PM EDT40.000.020.000.000.00-59410,63225.00%
ARKK240621P000405002024-06-17 12:36PM EDT40.500.030.000.000.00-644025.00%
ARKK240621P000410002024-06-17 3:59PM EDT41.000.040.000.000.00-2,6386,98025.00%
ARKK240621P000415002024-06-17 2:02PM EDT41.500.040.000.000.00-10634412.50%
ARKK240621P000420002024-06-17 3:59PM EDT42.000.070.000.000.00-1525,55812.50%
ARKK240621P000425002024-06-17 3:56PM EDT42.500.080.000.000.00-13993612.50%
ARKK240621P000430002024-06-17 3:52PM EDT43.000.150.000.000.00-7937,9766.25%
ARKK240621P000435002024-06-17 3:47PM EDT43.500.280.000.000.00-2421,0633.13%
ARKK240621P000440002024-06-17 3:59PM EDT44.000.470.000.000.00-26018,1110.78%
ARKK240621P000445002024-06-17 2:21PM EDT44.500.650.000.000.00-853,1970.00%
ARKK240621P000450002024-06-17 3:57PM EDT45.001.070.000.000.00-5610,8020.00%
ARKK240621P000455002024-06-17 10:19AM EDT45.502.190.000.000.00-21,9650.00%
ARKK240621P000460002024-06-17 3:07PM EDT46.001.870.000.000.00-632,5370.00%
ARKK240621P000465002024-06-17 12:49PM EDT46.502.640.000.000.00-8550.00%
ARKK240621P000470002024-06-17 3:06PM EDT47.002.850.000.000.00-82,2070.00%
ARKK240621P000475002024-06-17 2:00PM EDT47.503.280.000.000.00-110.00%
ARKK240621P000480002024-06-14 1:36PM EDT48.004.100.000.000.00-221,7220.00%
ARKK240621P000490002024-06-17 10:03AM EDT49.005.500.000.000.00-62190.00%
ARKK240621P000495002024-06-11 1:02PM EDT49.505.850.000.000.00--00.00%
ARKK240621P000500002024-06-17 11:07AM EDT50.006.550.000.000.00-29890.00%
ARKK240621P000505002024-06-04 11:42AM EDT50.507.500.000.000.00-100.00%
ARKK240621P000510002024-05-30 3:05PM EDT51.008.100.000.000.00-60040.00%
ARKK240621P000520002024-05-31 3:45PM EDT52.009.770.000.000.00-1990.00%
ARKK240621P000530002024-05-31 10:27AM EDT53.0010.350.000.000.00-100.00%
ARKK240621P000540002024-06-06 2:21PM EDT54.009.200.000.000.00-14000.00%
ARKK240621P000550002024-06-11 3:17PM EDT55.0010.950.000.000.00-430.00%
ARKK240621P000560002024-04-30 11:17AM EDT56.0011.8513.4513.600.00-10276.76%
ARKK240621P000570002024-05-02 3:06PM EDT57.0012.0012.4015.900.00-11261.13%
ARKK240621P000580002024-06-12 2:44PM EDT58.0012.350.000.000.00-1200.00%
ARKK240621P000590002024-06-12 2:46PM EDT59.0013.450.000.000.00-200.00%
ARKK240621P000600002024-06-12 2:37PM EDT60.0014.350.000.000.00-120.00%
ARKK240621P000610002024-04-03 10:40AM EDT61.0012.9815.3015.400.00-100.00%
ARKK240621P000620002024-06-12 2:37PM EDT62.0016.350.000.000.00-300.00%
ARKK240621P000630002024-05-03 3:50PM EDT63.0017.5518.3020.900.00-22269.53%
ARKK240621P000650002024-05-14 9:40AM EDT65.0019.550.000.000.00-120.00%
ARKK240621P000670002024-05-09 9:38AM EDT67.0023.0522.9523.500.00-10253.52%
ARKK240621P000680002024-05-01 3:55PM EDT68.0024.1023.2528.000.00-510398.83%
ARKK240621P000690002024-05-14 9:40AM EDT69.0023.550.000.000.00-130.00%
ARKK240621P000700002024-05-31 12:05PM EDT70.0028.000.000.000.00-10000.00%
ARKK240621P000710002024-04-01 10:00AM EDT71.0021.2527.8028.300.00-10374.22%
ARKK240621P000720002024-05-14 12:28PM EDT72.0026.5227.3527.750.00-100.00%
ARKK240621P000750002023-12-13 11:52AM EDT75.0027.0327.1527.850.00-200.00%