ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240920C00020000 | 2024-09-06 11:03AM EDT | 20.00 | 22.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK240920C00024000 | 2024-09-03 1:13PM EDT | 24.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ARKK240920C00025000 | 2024-08-28 1:57PM EDT | 25.00 | 18.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ARKK240920C00026000 | 2024-09-06 11:29AM EDT | 26.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| ARKK240920C00027000 | 2024-07-24 2:43PM EDT | 27.00 | 18.35 | 19.20 | 19.40 | 0.00 | - | 4 | 11 | 409.28% |
| ARKK240920C00028000 | 2024-08-30 12:00PM EDT | 28.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ARKK240920C00029000 | 2024-09-06 10:29AM EDT | 29.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| ARKK240920C00030000 | 2024-09-09 9:54AM EDT | 30.00 | 12.84 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ARKK240920C00031000 | 2024-09-06 10:24AM EDT | 31.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ARKK240920C00032000 | 2024-08-28 10:44AM EDT | 32.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK240920C00033000 | 2024-09-06 10:24AM EDT | 33.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ARKK240920C00034000 | 2024-08-05 10:23AM EDT | 34.00 | 6.15 | 8.85 | 9.05 | 0.00 | - | 1 | 14 | 101.17% |
| ARKK240920C00035000 | 2024-09-05 10:29AM EDT | 35.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK240920C00036000 | 2024-08-28 12:23PM EDT | 36.00 | 8.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK240920C00037000 | 2024-09-06 12:40PM EDT | 37.00 | 4.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ARKK240920C00038000 | 2024-09-06 2:21PM EDT | 38.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ARKK240920C00038500 | 2024-09-06 1:55PM EDT | 38.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| ARKK240920C00039000 | 2024-09-09 2:46PM EDT | 39.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK240920C00039500 | 2024-09-06 11:04AM EDT | 39.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ARKK240920C00040000 | 2024-09-09 3:23PM EDT | 40.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ARKK240920C00040500 | 2024-09-06 12:16PM EDT | 40.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ARKK240920C00041000 | 2024-09-09 1:52PM EDT | 41.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ARKK240920C00041500 | 2024-09-09 9:40AM EDT | 41.50 | 1.93 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| ARKK240920C00042000 | 2024-09-09 3:54PM EDT | 42.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| ARKK240920C00042500 | 2024-09-09 3:35PM EDT | 42.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ARKK240920C00043000 | 2024-09-09 3:42PM EDT | 43.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 1.56% |
| ARKK240920C00043500 | 2024-09-09 1:36PM EDT | 43.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 3.13% |
| ARKK240920C00044000 | 2024-09-09 3:05PM EDT | 44.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 879 | 0 | 6.25% |
| ARKK240920C00044500 | 2024-09-09 3:40PM EDT | 44.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| ARKK240920C00045000 | 2024-09-09 3:42PM EDT | 45.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 6.25% |
| ARKK240920C00045500 | 2024-09-09 3:57PM EDT | 45.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| ARKK240920C00046000 | 2024-09-09 3:54PM EDT | 46.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 12.50% |
| ARKK240920C00046500 | 2024-09-09 12:41PM EDT | 46.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| ARKK240920C00047000 | 2024-09-09 3:10PM EDT | 47.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 12.50% |
| ARKK240920C00047500 | 2024-09-09 9:51AM EDT | 47.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ARKK240920C00048000 | 2024-09-09 3:11PM EDT | 48.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 12.50% |
| ARKK240920C00048500 | 2024-09-09 1:52PM EDT | 48.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| ARKK240920C00049000 | 2024-09-09 10:48AM EDT | 49.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ARKK240920C00049500 | 2024-09-03 2:21PM EDT | 49.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ARKK240920C00050000 | 2024-09-09 3:04PM EDT | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| ARKK240920C00051000 | 2024-09-09 11:09AM EDT | 51.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| ARKK240920C00051500 | 2024-09-06 12:21PM EDT | 51.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 25.00% |
| ARKK240920C00052000 | 2024-09-09 9:52AM EDT | 52.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ARKK240920C00053000 | 2024-09-09 3:43PM EDT | 53.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| ARKK240920C00054000 | 2024-09-09 12:48PM EDT | 54.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| ARKK240920C00055000 | 2024-09-09 12:48PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ARKK240920C00056000 | 2024-08-30 10:14AM EDT | 56.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| ARKK240920C00057000 | 2024-08-29 2:32PM EDT | 57.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ARKK240920C00058000 | 2024-09-09 10:56AM EDT | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ARKK240920C00059000 | 2024-09-06 2:14PM EDT | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| ARKK240920C00060000 | 2024-09-06 2:18PM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ARKK240920C00061000 | 2024-09-09 10:22AM EDT | 61.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| ARKK240920C00062000 | 2024-09-06 3:51PM EDT | 62.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ARKK240920C00063000 | 2024-09-09 2:15PM EDT | 63.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| ARKK240920C00064000 | 2024-09-09 12:43PM EDT | 64.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ARKK240920C00065000 | 2024-08-07 11:27AM EDT | 65.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 30 | 236 | 157.03% |
| ARKK240920C00066000 | 2024-08-15 12:24PM EDT | 66.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ARKK240920C00067000 | 2024-09-09 9:33AM EDT | 67.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ARKK240920C00068000 | 2024-09-05 10:43AM EDT | 68.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 50.00% |
| ARKK240920C00070000 | 2024-08-15 10:31AM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ARKK240920C00075000 | 2024-08-23 3:21PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240920P00023000 | 2024-08-07 10:33AM EDT | 23.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 2 | 91 | 237.50% |
| ARKK240920P00024000 | 2024-09-06 3:55PM EDT | 24.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| ARKK240920P00025000 | 2024-08-06 1:21PM EDT | 25.00 | 0.09 | 0.00 | 1.27 | 0.00 | - | 76 | 705 | 240.04% |
| ARKK240920P00026000 | 2024-08-29 1:56PM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ARKK240920P00027000 | 2024-08-29 1:56PM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ARKK240920P00028000 | 2024-08-07 9:48AM EDT | 28.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 16 | 25 | 172.66% |
| ARKK240920P00029000 | 2024-08-13 9:40AM EDT | 29.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ARKK240920P00030000 | 2024-09-04 10:01AM EDT | 30.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ARKK240920P00031000 | 2024-08-22 12:50PM EDT | 31.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ARKK240920P00032000 | 2024-08-15 3:10PM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ARKK240920P00033000 | 2024-09-06 12:57PM EDT | 33.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| ARKK240920P00034000 | 2024-09-09 11:12AM EDT | 34.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| ARKK240920P00035000 | 2024-09-09 2:09PM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 25.00% |
| ARKK240920P00036000 | 2024-09-06 2:53PM EDT | 36.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| ARKK240920P00037000 | 2024-09-09 1:33PM EDT | 37.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| ARKK240920P00038000 | 2024-09-09 3:42PM EDT | 38.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| ARKK240920P00038500 | 2024-09-06 3:59PM EDT | 38.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ARKK240920P00039000 | 2024-09-09 2:58PM EDT | 39.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| ARKK240920P00039500 | 2024-09-09 10:03AM EDT | 39.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ARKK240920P00040000 | 2024-09-09 3:51PM EDT | 40.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 6,179 | 0 | 12.50% |
| ARKK240920P00040500 | 2024-09-09 11:50AM EDT | 40.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| ARKK240920P00041000 | 2024-09-09 3:38PM EDT | 41.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 6.25% |
| ARKK240920P00041500 | 2024-09-09 12:50PM EDT | 41.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| ARKK240920P00042000 | 2024-09-09 3:51PM EDT | 42.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 3.13% |
| ARKK240920P00042500 | 2024-09-09 12:42PM EDT | 42.50 | 1.04 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| ARKK240920P00043000 | 2024-09-09 3:13PM EDT | 43.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| ARKK240920P00043500 | 2024-09-09 10:48AM EDT | 43.50 | 1.83 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| ARKK240920P00044000 | 2024-09-09 12:42PM EDT | 44.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ARKK240920P00044500 | 2024-09-06 3:08PM EDT | 44.50 | 3.04 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| ARKK240920P00045000 | 2024-09-09 12:23PM EDT | 45.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| ARKK240920P00045500 | 2024-09-06 10:55AM EDT | 45.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ARKK240920P00046000 | 2024-09-09 2:39PM EDT | 46.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK240920P00046500 | 2024-09-06 10:12AM EDT | 46.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ARKK240920P00047000 | 2024-09-09 11:54AM EDT | 47.00 | 4.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK240920P00047500 | 2024-09-04 3:50PM EDT | 47.50 | 5.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ARKK240920P00048000 | 2024-09-06 12:40PM EDT | 48.00 | 6.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ARKK240920P00048500 | 2024-08-30 11:30AM EDT | 48.50 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK240920P00049000 | 2024-09-09 9:30AM EDT | 49.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ARKK240920P00049500 | 2024-09-09 10:10AM EDT | 49.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK240920P00050000 | 2024-09-06 12:51PM EDT | 50.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ARKK240920P00051000 | 2024-09-05 9:43AM EDT | 51.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK240920P00051500 | 2024-09-05 10:30AM EDT | 51.50 | 7.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ARKK240920P00052000 | 2024-09-06 10:07AM EDT | 52.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK240920P00053000 | 2024-07-29 11:28AM EDT | 53.00 | 7.55 | 8.70 | 8.85 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK240920P00054000 | 2024-09-04 9:48AM EDT | 54.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ARKK240920P00055000 | 2024-08-28 10:34AM EDT | 55.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK240920P00056000 | 2024-08-23 10:48AM EDT | 56.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ARKK240920P00057000 | 2024-04-22 11:41AM EDT | 57.00 | 15.28 | 11.15 | 12.20 | 0.00 | - | 1 | 9 | 0.00% |
| ARKK240920P00058000 | 2024-09-06 9:41AM EDT | 58.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK240920P00059000 | 2024-03-13 2:07PM EDT | 59.00 | 10.45 | 12.15 | 13.15 | 0.00 | - | - | 1 | 0.00% |
| ARKK240920P00060000 | 2024-09-06 9:41AM EDT | 60.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK240920P00061000 | 2024-08-22 1:31PM EDT | 61.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK240920P00062000 | 2024-04-16 10:20AM EDT | 62.00 | 18.20 | 15.55 | 17.65 | 0.00 | - | 1 | 1 | 0.00% |
| ARKK240920P00063000 | 2024-08-23 10:25AM EDT | 63.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ARKK240920P00064000 | 2024-08-23 11:44AM EDT | 64.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK240920P00065000 | 2024-08-23 10:25AM EDT | 65.00 | 19.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK240920P00070000 | 2024-04-17 12:24PM EDT | 70.00 | 26.95 | 23.40 | 25.05 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.