ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:29PM EDT. Market open.
CallsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK251219C00020000 | 2024-03-01 10:39AM EDT | 20.00 | 31.75 | 29.95 | 32.05 | 0.00 | - | 1 | 6 | 103.39% |
| ARKK251219C00021000 | 2024-07-31 9:50AM EDT | 21.00 | 25.65 | 24.30 | 24.75 | 0.00 | - | 4 | 6 | 0.00% |
| ARKK251219C00022000 | 2024-07-16 1:40PM EDT | 22.00 | 27.70 | 22.35 | 23.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK251219C00023000 | 2024-09-17 9:30AM EDT | 23.00 | 23.75 | 24.50 | 24.85 | 0.00 | - | 3 | 2 | 50.05% |
| ARKK251219C00025000 | 2024-08-05 11:59AM EDT | 25.00 | 16.85 | 18.10 | 19.35 | 0.00 | - | 1 | 32 | 0.00% |
| ARKK251219C00026000 | 2024-03-22 2:10PM EDT | 26.00 | 25.91 | 18.80 | 19.05 | 0.00 | - | 1 | 4 | 0.00% |
| ARKK251219C00027000 | 2023-12-01 4:26PM EDT | 27.00 | 24.05 | 27.60 | 28.05 | 0.00 | - | 3 | 2 | 107.30% |
| ARKK251219C00028000 | 2024-08-05 3:05PM EDT | 28.00 | 14.35 | 16.55 | 16.90 | 0.00 | - | 2 | 7 | 0.00% |
| ARKK251219C00029000 | 2024-02-14 4:56PM EDT | 29.00 | 24.60 | 22.65 | 23.35 | 0.00 | - | 2 | 24 | 75.99% |
| ARKK251219C00030000 | 2024-10-07 2:10PM EDT | 30.00 | 17.95 | 16.45 | 18.85 | 0.00 | - | 1 | 545 | 46.63% |
| ARKK251219C00031000 | 2024-08-20 11:38AM EDT | 31.00 | 16.10 | 17.85 | 18.40 | 0.00 | - | 1 | 8 | 48.93% |
| ARKK251219C00032000 | 2024-03-05 12:09PM EDT | 32.00 | 21.25 | 19.90 | 20.15 | 0.00 | - | 1 | 10 | 66.25% |
| ARKK251219C00033000 | 2024-08-20 10:04AM EDT | 33.00 | 15.01 | 16.50 | 16.80 | 0.00 | - | 1 | 4 | 47.00% |
| ARKK251219C00034000 | 2024-07-24 12:34PM EDT | 34.00 | 15.05 | 14.90 | 16.25 | 0.00 | - | 10 | 12 | 47.75% |
| ARKK251219C00035000 | 2024-10-07 11:42AM EDT | 35.00 | 14.11 | 12.50 | 14.90 | 0.00 | - | 1 | 318 | 42.73% |
| ARKK251219C00036000 | 2024-08-29 3:17PM EDT | 36.00 | 12.75 | 14.15 | 14.85 | 0.00 | - | 1 | 9 | 46.66% |
| ARKK251219C00037000 | 2024-08-23 9:31AM EDT | 37.00 | 11.92 | 13.25 | 13.55 | 0.00 | - | 1 | 19 | 42.15% |
| ARKK251219C00038000 | 2024-09-17 9:58AM EDT | 38.00 | 12.07 | 12.05 | 13.10 | 0.00 | - | 2 | 8 | 43.08% |
| ARKK251219C00039000 | 2024-08-30 2:25PM EDT | 39.00 | 10.45 | 11.90 | 12.80 | 0.00 | - | 1 | 64 | 44.69% |
| ARKK251219C00040000 | 2024-10-08 2:11PM EDT | 40.00 | 11.10 | 11.25 | 11.45 | 0.00 | - | 11 | 359 | 40.03% |
| ARKK251219C00041000 | 2024-10-07 9:51AM EDT | 41.00 | 10.23 | 10.60 | 10.80 | 0.00 | - | 2 | 77 | 39.45% |
| ARKK251219C00042000 | 2024-09-18 3:11PM EDT | 42.00 | 10.10 | 10.05 | 10.20 | 0.00 | - | 1 | 60 | 39.05% |
| ARKK251219C00043000 | 2024-10-03 3:44PM EDT | 43.00 | 8.43 | 9.45 | 9.65 | 0.00 | - | 1 | 51 | 38.82% |
| ARKK251219C00044000 | 2024-10-01 10:23AM EDT | 44.00 | 8.50 | 8.90 | 9.10 | 0.00 | - | 1 | 35 | 38.48% |
| ARKK251219C00045000 | 2024-10-08 1:54PM EDT | 45.00 | 8.12 | 8.40 | 8.55 | 0.00 | - | 8 | 783 | 38.04% |
| ARKK251219C00046000 | 2024-09-25 10:26AM EDT | 46.00 | 8.13 | 6.45 | 8.05 | 0.00 | - | 3 | 336 | 37.77% |
| ARKK251219C00047000 | 2024-10-02 12:34PM EDT | 47.00 | 6.87 | 7.40 | 7.55 | 0.00 | - | 1 | 94 | 37.40% |
| ARKK251219C00048000 | 2024-10-04 1:21PM EDT | 48.00 | 6.75 | 6.90 | 7.10 | 0.00 | - | 1 | 120 | 37.18% |
| ARKK251219C00049000 | 2024-09-27 9:32AM EDT | 49.00 | 6.35 | 6.45 | 6.65 | -0.53 | -7.70% | 1 | 378 | 36.88% |
| ARKK251219C00050000 | 2024-10-03 10:42AM EDT | 50.00 | 5.14 | 6.05 | 6.20 | 0.00 | - | 1 | 284 | 36.48% |
| ARKK251219C00051000 | 2024-10-04 10:17AM EDT | 51.00 | 5.25 | 5.65 | 5.80 | 0.00 | - | 8 | 217 | 36.23% |
| ARKK251219C00052000 | 2024-10-07 2:03PM EDT | 52.00 | 5.00 | 5.30 | 5.45 | 0.00 | - | 3 | 2,308 | 36.15% |
| ARKK251219C00053000 | 2024-09-10 12:00PM EDT | 53.00 | 3.42 | 4.95 | 5.10 | 0.00 | - | 1 | 227 | 35.96% |
| ARKK251219C00054000 | 2024-09-30 11:09AM EDT | 54.00 | 4.86 | 4.55 | 4.75 | 0.00 | - | 2 | 1,038 | 35.71% |
| ARKK251219C00055000 | 2024-10-08 10:00AM EDT | 55.00 | 4.08 | 4.30 | 4.45 | 0.00 | - | 1 | 432 | 35.61% |
| ARKK251219C00056000 | 2024-10-03 1:00PM EDT | 56.00 | 3.42 | 4.00 | 4.15 | 0.00 | - | 1 | 88 | 35.43% |
| ARKK251219C00057000 | 2024-09-17 10:12AM EDT | 57.00 | 4.00 | 3.70 | 3.85 | 0.00 | - | 1 | 43 | 35.17% |
| ARKK251219C00058000 | 2024-10-02 10:23AM EDT | 58.00 | 3.15 | 3.45 | 3.60 | 0.00 | - | 1 | 12 | 35.10% |
| ARKK251219C00059000 | 2024-09-24 9:44AM EDT | 59.00 | 3.54 | 3.20 | 3.35 | 0.00 | - | 1 | 25 | 34.94% |
| ARKK251219C00060000 | 2024-10-07 1:00PM EDT | 60.00 | 2.87 | 2.98 | 3.10 | 0.00 | - | 2 | 152 | 34.71% |
| ARKK251219C00061000 | 2024-09-30 2:03PM EDT | 61.00 | 3.03 | 2.78 | 2.89 | 0.00 | - | 1 | 253 | 34.62% |
| ARKK251219C00062000 | 2024-09-05 11:42AM EDT | 62.00 | 2.00 | 2.49 | 2.60 | 0.00 | - | 1 | 24 | 34.01% |
| ARKK251219C00063000 | 2024-10-04 9:30AM EDT | 63.00 | 2.27 | 2.42 | 2.52 | 0.00 | - | 1 | 17 | 34.53% |
| ARKK251219C00064000 | 2024-09-25 9:51AM EDT | 64.00 | 2.40 | 2.25 | 2.34 | 0.00 | - | 2 | 5 | 34.41% |
| ARKK251219C00065000 | 2024-09-23 2:09PM EDT | 65.00 | 2.22 | 2.09 | 2.18 | 0.00 | - | 1 | 406 | 34.35% |
| ARKK251219C00066000 | 2024-08-08 3:32PM EDT | 66.00 | 1.55 | 1.21 | 1.72 | 0.00 | - | 1 | 5 | 32.28% |
| ARKK251219C00067000 | 2024-09-05 2:17PM EDT | 67.00 | 1.52 | 1.71 | 1.85 | 0.00 | - | 2 | 29 | 33.97% |
| ARKK251219C00068000 | 2024-08-29 9:30AM EDT | 68.00 | 1.50 | 1.85 | 1.97 | 0.00 | - | 16 | 20 | 35.58% |
| ARKK251219C00069000 | 2023-11-27 10:39AM EDT | 69.00 | 3.73 | 7.55 | 7.80 | 0.00 | - | 1 | 2 | 67.21% |
| ARKK251219C00070000 | 2024-10-07 2:46PM EDT | 70.00 | 1.32 | 1.46 | 1.57 | 0.00 | - | 1 | 462 | 34.42% |
| ARKK251219C00071000 | 2024-10-07 12:14PM EDT | 71.00 | 1.26 | 1.39 | 1.45 | 0.00 | - | 1 | 2 | 34.29% |
| ARKK251219C00072000 | 2024-10-01 10:10AM EDT | 72.00 | 1.33 | 0.00 | 1.38 | 0.00 | - | 1 | 12 | 34.47% |
| ARKK251219C00073000 | 2024-10-03 2:44PM EDT | 73.00 | 0.70 | 1.18 | 1.27 | 0.00 | - | 1 | 17 | 34.31% |
| ARKK251219C00074000 | 2024-09-26 12:54PM EDT | 74.00 | 1.09 | 1.11 | 1.30 | 0.00 | - | 1 | 58 | 35.23% |
| ARKK251219C00075000 | 2024-10-03 1:06PM EDT | 75.00 | 0.83 | 1.03 | 1.12 | 0.00 | - | 10 | 551 | 34.40% |
| ARKK251219C00076000 | 2024-10-03 1:09PM EDT | 76.00 | 0.87 | 0.97 | 1.06 | 0.00 | - | 8 | 60 | 34.52% |
| ARKK251219C00077000 | 2024-07-15 3:52PM EDT | 77.00 | 1.49 | 0.62 | 1.02 | 0.00 | - | 5 | 10 | 34.79% |
| ARKK251219C00078000 | 2024-10-04 10:52AM EDT | 78.00 | 0.73 | 0.00 | 0.95 | 0.00 | - | 1 | 5 | 34.74% |
| ARKK251219C00079000 | 2024-10-09 10:57AM EDT | 79.00 | 0.67 | 0.78 | 0.87 | -0.25 | -27.17% | 1 | 7 | 34.55% |
| ARKK251219C00080000 | 2024-09-27 12:43PM EDT | 80.00 | 0.86 | 0.74 | 0.82 | 0.00 | - | 1 | 193 | 34.62% |
PutsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK251219P00020000 | 2024-10-03 3:13PM EDT | 20.00 | 0.31 | 0.00 | 0.76 | 0.00 | - | 2 | 60 | 57.62% |
| ARKK251219P00021000 | 2024-10-07 10:37AM EDT | 21.00 | 0.29 | 0.00 | 0.81 | 0.00 | - | 2 | 267 | 55.66% |
| ARKK251219P00022000 | 2024-10-07 10:35AM EDT | 22.00 | 0.33 | 0.00 | 0.29 | 0.00 | - | 2 | 47 | 41.70% |
| ARKK251219P00023000 | 2024-10-07 10:32AM EDT | 23.00 | 0.39 | 0.00 | 0.95 | 0.00 | - | 2 | 25 | 52.54% |
| ARKK251219P00024000 | 2024-10-09 11:29AM EDT | 24.00 | 0.40 | 0.00 | 1.03 | -0.07 | -14.89% | 1 | 32 | 51.10% |
| ARKK251219P00025000 | 2024-10-07 10:28AM EDT | 25.00 | 0.50 | 0.00 | 0.70 | 0.00 | - | 2 | 514 | 43.58% |
| ARKK251219P00026000 | 2024-08-29 1:13PM EDT | 26.00 | 0.77 | 0.52 | 0.60 | 0.00 | - | 1 | 436 | 39.70% |
| ARKK251219P00027000 | 2024-10-09 9:50AM EDT | 27.00 | 0.69 | 0.61 | 0.71 | -0.22 | -24.18% | 2 | 36 | 39.31% |
| ARKK251219P00028000 | 2024-10-03 3:11PM EDT | 28.00 | 0.93 | 0.72 | 0.81 | 0.00 | - | 1 | 7 | 38.57% |
| ARKK251219P00029000 | 2024-10-03 2:57PM EDT | 29.00 | 1.06 | 0.85 | 0.93 | 0.00 | - | 1 | 130 | 38.01% |
| ARKK251219P00030000 | 2024-09-20 11:52AM EDT | 30.00 | 1.14 | 0.98 | 1.06 | 0.00 | - | 10 | 518 | 37.43% |
| ARKK251219P00031000 | 2024-10-01 1:20PM EDT | 31.00 | 1.33 | 1.12 | 1.21 | 0.00 | - | 5 | 22 | 36.91% |
| ARKK251219P00032000 | 2024-09-11 1:03PM EDT | 32.00 | 2.08 | 1.28 | 1.37 | 0.00 | - | 36 | 544 | 36.38% |
| ARKK251219P00033000 | 2024-10-04 3:31PM EDT | 33.00 | 1.57 | 1.45 | 1.55 | 0.00 | - | 4 | 43 | 35.89% |
| ARKK251219P00034000 | 2024-08-29 11:53AM EDT | 34.00 | 2.10 | 1.61 | 1.68 | 0.00 | - | 2 | 29 | 34.86% |
| ARKK251219P00035000 | 2024-10-09 10:21AM EDT | 35.00 | 1.90 | 1.85 | 1.96 | 0.00 | - | 32 | 103 | 34.94% |
| ARKK251219P00036000 | 2024-09-27 11:38AM EDT | 36.00 | 2.09 | 2.07 | 2.19 | 0.00 | - | 1 | 49 | 34.46% |
| ARKK251219P00037000 | 2024-10-08 12:19PM EDT | 37.00 | 2.48 | 2.32 | 2.44 | 0.00 | - | 2 | 52 | 34.01% |
| ARKK251219P00038000 | 2024-10-08 12:19PM EDT | 38.00 | 2.77 | 2.58 | 2.72 | 0.00 | - | 2 | 25 | 33.62% |
| ARKK251219P00039000 | 2024-08-22 11:12AM EDT | 39.00 | 3.65 | 3.15 | 3.25 | 0.00 | - | 26 | 46 | 34.64% |
| ARKK251219P00040000 | 2024-10-07 2:40PM EDT | 40.00 | 3.47 | 3.20 | 3.35 | 0.00 | - | 4 | 405 | 32.90% |
| ARKK251219P00041000 | 2024-09-18 2:20PM EDT | 41.00 | 3.95 | 3.50 | 3.70 | 0.00 | - | 80 | 25 | 32.56% |
| ARKK251219P00042000 | 2024-08-05 10:54AM EDT | 42.00 | 7.90 | 5.60 | 5.75 | 0.00 | - | 2 | 97 | 41.39% |
| ARKK251219P00043000 | 2024-10-01 11:15AM EDT | 43.00 | 4.75 | 4.25 | 4.40 | 0.00 | - | 294 | 294 | 31.51% |
| ARKK251219P00044000 | 2024-10-01 3:56PM EDT | 44.00 | 4.95 | 4.70 | 4.80 | 0.00 | - | 247 | 366 | 31.08% |
| ARKK251219P00045000 | 2024-10-09 11:17AM EDT | 45.00 | 5.10 | 5.10 | 5.25 | -0.20 | -3.77% | 3 | 2,312 | 30.79% |
| ARKK251219P00046000 | 2024-10-01 1:58PM EDT | 46.00 | 5.95 | 5.60 | 5.70 | 0.00 | - | 56 | 336 | 30.38% |
| ARKK251219P00047000 | 2024-09-30 10:56AM EDT | 47.00 | 6.00 | 6.05 | 6.20 | 0.00 | - | 46 | 262 | 30.10% |
| ARKK251219P00048000 | 2024-09-25 9:58AM EDT | 48.00 | 6.55 | 6.55 | 6.70 | 0.00 | - | 2 | 737 | 29.71% |
| ARKK251219P00049000 | 2024-09-19 2:14PM EDT | 49.00 | 7.25 | 7.05 | 7.25 | 0.00 | - | 4 | 1,003 | 29.44% |
| ARKK251219P00050000 | 2024-09-26 1:45PM EDT | 50.00 | 7.80 | 6.15 | 7.80 | 0.00 | - | 5 | 175 | 29.05% |
| ARKK251219P00051000 | 2024-08-06 1:40PM EDT | 51.00 | 12.95 | 9.30 | 10.65 | 0.00 | - | 50 | 95 | 39.81% |
| ARKK251219P00052000 | 2024-09-04 11:20AM EDT | 52.00 | 11.15 | 9.05 | 9.25 | 0.00 | - | 10 | 59 | 29.65% |
| ARKK251219P00053000 | 2024-06-06 1:21PM EDT | 53.00 | 11.65 | 10.20 | 10.55 | 0.00 | - | 20 | 21 | 32.67% |
| ARKK251219P00054000 | 2024-06-12 2:39PM EDT | 54.00 | 11.65 | 10.35 | 10.65 | 0.00 | - | 20 | 65 | 29.60% |
| ARKK251219P00055000 | 2024-10-09 10:55AM EDT | 55.00 | 10.95 | 10.80 | 10.95 | -0.55 | -4.78% | 56 | 1,750 | 27.34% |
| ARKK251219P00060000 | 2024-09-06 3:19PM EDT | 60.00 | 18.80 | 13.70 | 15.00 | 0.00 | - | 4 | 27 | 27.76% |
| ARKK251219P00065000 | 2023-09-11 9:31AM EDT | 65.00 | 22.15 | 24.15 | 25.20 | 0.00 | - | 4 | 12 | 57.81% |
| ARKK251219P00075000 | 2023-12-04 1:47PM EDT | 75.00 | 27.03 | 26.40 | 28.85 | 0.00 | - | 1 | 2 | 30.79% |
| ARKK251219P00080000 | 2024-03-22 10:58AM EDT | 80.00 | 30.91 | 35.50 | 40.20 | 0.00 | - | 1 | 0 | 60.93% |
© 2024 Yahoo. All rights reserved.