Canada Markets closed

ARK Innovation ETF (ARKK)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
38.16+0.26 (+0.69%)
At close: 04:00PM EST
38.16 0.00 (0.00%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ARKK230317C000300002022-08-09 1:22PM EST30.0019.7521.6022.000.00-49260.74%
ARKK230317C000350002022-08-01 9:19AM EST35.0014.4517.6518.150.00--1221.22%
ARKK230317C000370002022-08-01 10:34AM EST37.0013.4716.2016.650.00--2208.15%
ARKK230317C000380002022-08-02 11:53AM EST38.0013.8515.5515.950.00-55202.71%
ARKK230317C000400002022-08-09 9:44AM EST40.0013.0814.2014.600.00-1037191.99%
ARKK230317C000410002022-08-08 9:16AM EST41.0015.2013.6513.900.00--0187.38%
ARKK230317C000430002022-07-29 2:28PM EST43.008.9512.3512.650.00--15177.86%
ARKK230317C000440002022-07-15 2:03PM EST44.008.6011.7512.050.00--1173.58%
ARKK230317C000450002022-08-11 9:36AM EST45.0013.7011.2011.50+4.55+49.73%139169.95%
ARKK230317C000460002022-07-15 2:50PM EST46.007.6810.6011.000.00--1166.24%
ARKK230317C000470002022-08-10 8:48AM EST47.0010.0010.0510.40-0.75-6.98%1106162.21%
ARKK230317C000480002022-08-11 9:51AM EST48.0011.479.559.85+3.33+40.91%17158.72%
ARKK230317C000490002022-08-10 9:44AM EST49.008.759.109.35-1.10-11.17%59155.81%
ARKK230317C000500002022-08-11 1:35PM EST50.008.708.558.85+1.25+16.78%3150152.20%
ARKK230317C000510002022-08-11 9:03AM EST51.009.908.108.45+2.10+26.92%56149.76%
ARKK230317C000520002022-08-11 1:06PM EST52.007.857.658.00+1.40+21.71%1141146.92%
ARKK230317C000530002022-08-09 10:04AM EST53.006.107.257.550.00-1941144.29%
ARKK230317C000540002022-08-11 8:33AM EST54.008.056.807.10+0.53+7.05%13141.28%
ARKK230317C000550002022-08-11 12:22PM EST55.007.106.406.70+1.10+18.33%363138.77%
ARKK230317C000560002022-08-10 10:53AM EST56.006.246.056.35-1.06-14.52%112136.79%
ARKK230317C000570002022-08-11 12:19PM EST57.006.305.656.00+1.60+34.04%509134.38%
ARKK230317C000580002022-08-11 11:20AM EST58.005.805.355.65-0.39-6.30%417132.50%
ARKK230317C000600002022-08-11 10:14AM EST60.005.694.754.95+1.69+42.25%1373128.42%
ARKK230317C000650002022-08-11 1:02PM EST65.003.603.453.65+0.36+11.11%1722120.46%
ARKK230317C000700002022-08-11 12:32PM EST70.002.702.442.59+0.76+39.18%15273113.31%
ARKK230317C000750002022-08-11 10:32AM EST75.002.071.721.85+2.07-12108.06%
PutsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ARKK230317P000250002022-08-11 10:57AM EST25.000.720.760.85-0.27-27.27%114072.02%
ARKK230317P000300002022-08-11 9:05AM EST30.001.281.451.56-0.42-24.71%14461.82%
ARKK230317P000340002022-08-11 8:30AM EST34.002.002.222.37-0.27-11.89%126152.81%
ARKK230317P000350002022-08-11 9:47AM EST35.002.112.472.69-0.27-11.34%11151.05%
ARKK230317P000360002022-07-20 10:36AM EST36.003.652.732.900.00--1049.37%
ARKK230317P000370002022-07-29 12:27PM EST37.004.372.983.150.00--246.39%
ARKK230317P000380002022-08-05 8:30AM EST38.003.803.253.500.00--5344.24%
ARKK230317P000390002022-07-22 11:20AM EST39.005.003.553.800.00--241.04%
ARKK230317P000400002022-08-11 10:18AM EST40.003.653.854.050.00-257236.62%
ARKK230317P000410002022-07-14 9:31AM EST41.007.554.204.400.00--132.69%
ARKK230317P000430002022-08-09 12:51PM EST43.005.654.905.200.00-2321.56%
ARKK230317P000440002022-07-21 1:41PM EST44.006.495.305.600.00--30.00%
ARKK230317P000450002022-08-11 10:57AM EST45.005.705.705.95-0.60-9.52%18150.00%
ARKK230317P000460002022-08-11 9:13AM EST46.005.206.156.40-1.00-16.13%180.00%
ARKK230317P000470002022-08-10 1:37PM EST47.006.306.606.85-1.00-13.70%2250.00%
ARKK230317P000500002022-08-10 2:47PM EST50.007.428.008.35-1.58-17.56%1240.00%
ARKK230317P000510002022-08-11 10:10AM EST51.007.908.558.80+7.90-20200.00%
ARKK230317P000520002022-08-11 8:41AM EST52.007.809.059.30-2.15-21.61%230.00%
ARKK230317P000540002022-07-15 2:50PM EST54.0014.1310.2010.500.00--30.00%
ARKK230317P000550002022-08-11 8:37AM EST55.009.5510.8011.10-2.50-20.75%260.00%
ARKK230317P000560002022-07-27 2:42PM EST56.0013.8511.4011.750.00--20.00%
ARKK230317P000600002022-08-03 10:48AM EST60.0014.6314.0014.350.00--450.00%
ARKK230317P000650002022-08-03 1:58PM EST65.0018.2517.6018.050.00--10.00%
ARKK230317P000700002022-08-11 9:15AM EST70.0019.1021.5522.15-4.76-19.95%250.00%