Canada markets open in 8 hours 47 minutes

ARK Innovation ETF (ARKK)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
34.35-0.27 (-0.78%)
At close: 04:00PM EST
34.25 -0.10 (-0.29%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ARKK230616C000180002022-11-22 10:13AM EST18.0017.500.000.000.00--00.00%
ARKK230616C000190002022-12-02 12:17PM EST19.0019.550.000.000.00-100.00%
ARKK230616C000200002022-12-07 3:42PM EST20.0015.350.000.000.00-200.00%
ARKK230616C000210002022-10-26 11:01AM EST21.0019.2015.7516.050.00-14096.19%
ARKK230616C000220002022-11-22 1:01PM EST22.0014.200.000.000.00-3000.00%
ARKK230616C000230002022-12-06 2:03PM EST23.0013.000.000.000.00-100.00%
ARKK230616C000240002022-12-06 2:02PM EST24.0012.250.000.000.00-100.00%
ARKK230616C000250002022-12-07 10:38AM EST25.0011.200.000.000.00-800.00%
ARKK230616C000260002022-08-04 11:09AM EST26.0025.2516.5517.000.00-13147.02%
ARKK230616C000270002022-12-05 2:53PM EST27.0011.200.000.000.00-12500.00%
ARKK230616C000280002022-12-06 2:01PM EST28.009.400.000.000.00-400.00%
ARKK230616C000290002022-11-29 12:57PM EST29.009.440.000.000.00-700.00%
ARKK230616C000300002022-12-07 9:32AM EST30.008.000.000.000.00-200.00%
ARKK230616C000310002022-12-05 12:18PM EST31.009.000.000.000.00-4600.00%
ARKK230616C000320002022-11-28 9:30AM EST32.007.750.000.000.00-100.00%
ARKK230616C000330002022-12-06 3:59PM EST33.006.600.000.000.00-300.00%
ARKK230616C000340002022-12-07 3:42PM EST34.005.870.000.000.00-200.00%
ARKK230616C000350002022-12-07 10:01AM EST35.005.150.000.000.00-6100.78%
ARKK230616C000360002022-12-07 10:47AM EST36.004.950.000.000.00-2001.56%
ARKK230616C000370002022-12-07 11:46AM EST37.004.500.000.000.00-6803.13%
ARKK230616C000380002022-12-07 2:08PM EST38.004.000.000.000.00-1403.13%
ARKK230616C000390002022-12-07 11:53AM EST39.003.800.000.000.00-803.13%
ARKK230616C000400002022-12-07 3:46PM EST40.003.410.000.000.00-4006.25%
ARKK230616C000410002022-12-07 10:45AM EST41.003.050.000.000.00-1106.25%
ARKK230616C000420002022-12-07 1:34PM EST42.002.850.000.000.00-406.25%
ARKK230616C000430002022-12-07 10:45AM EST43.002.510.000.000.00-106.25%
ARKK230616C000440002022-12-06 3:44PM EST44.002.340.000.000.00-506.25%
ARKK230616C000450002022-12-07 1:15PM EST45.002.180.000.000.00-4106.25%
ARKK230616C000460002022-12-06 1:55PM EST46.001.930.000.000.00-2012.50%
ARKK230616C000470002022-12-07 12:23PM EST47.001.770.000.000.00-1012.50%
ARKK230616C000480002022-12-07 9:42AM EST48.001.620.000.000.00-1012.50%
ARKK230616C000490002022-12-06 3:41PM EST49.001.420.000.000.00-1012.50%
ARKK230616C000500002022-12-07 2:37PM EST50.001.270.000.000.00-250012.50%
ARKK230616C000510002022-12-07 10:14AM EST51.001.100.000.000.00-1012.50%
ARKK230616C000520002022-12-01 9:49AM EST52.001.910.000.000.00-6012.50%
ARKK230616C000530002022-12-07 11:37AM EST53.000.990.000.000.00-11012.50%
ARKK230616C000540002022-12-02 9:43AM EST54.001.360.000.000.00-1012.50%
ARKK230616C000550002022-12-07 10:03AM EST55.000.740.000.000.00-1012.50%
ARKK230616C000560002022-12-05 1:28PM EST56.000.880.000.000.00-1012.50%
ARKK230616C000570002022-11-30 3:31PM EST57.000.920.000.000.00-2012.50%
ARKK230616C000580002022-12-02 1:43PM EST58.000.910.000.000.00-17012.50%
ARKK230616C000590002022-12-05 10:34AM EST59.000.690.000.000.00-2012.50%
ARKK230616C000600002022-12-07 3:03PM EST60.000.480.000.000.00-24012.50%
ARKK230616C000610002022-11-10 3:38PM EST61.000.840.000.000.00-1012.50%
ARKK230616C000620002022-12-01 3:33PM EST62.000.690.000.000.00-4012.50%
ARKK230616C000630002022-12-05 9:46AM EST63.000.550.000.000.00-1025.00%
ARKK230616C000640002022-12-05 10:24AM EST64.000.450.000.000.00-3025.00%
ARKK230616C000650002022-12-05 1:23PM EST65.000.380.000.000.00-12025.00%
ARKK230616C000660002022-12-07 2:03PM EST66.000.290.000.000.00-20025.00%
ARKK230616C000670002022-11-09 10:12AM EST67.000.370.000.000.00-1025.00%
ARKK230616C000680002022-12-06 10:02AM EST68.000.260.000.000.00-2025.00%
ARKK230616C000690002022-11-22 11:10AM EST69.000.320.000.000.00-1025.00%
ARKK230616C000700002022-12-07 2:28PM EST70.000.200.000.000.00-10025.00%
ARKK230616C000710002022-11-02 8:34AM EST71.000.490.000.000.00-13925.00%
ARKK230616C000720002022-12-01 2:13PM EST72.000.320.000.000.00-1025.00%
ARKK230616C000730002022-12-07 9:30AM EST73.000.210.000.000.00-30025.00%
ARKK230616C000740002022-11-23 3:22PM EST74.000.250.000.000.00-5025.00%
ARKK230616C000750002022-12-06 3:03PM EST75.000.150.000.000.00-1,395025.00%
ARKK230616C000760002022-12-06 3:17PM EST76.000.150.000.000.00-1025.00%
ARKK230616C000770002022-11-17 9:30AM EST77.000.270.000.000.00-6025.00%
ARKK230616C000780002022-10-17 11:55AM EST78.000.360.180.280.00-13759.13%
ARKK230616C000790002022-10-31 10:42AM EST79.000.360.080.200.00-1955.27%
ARKK230616C000800002022-12-01 1:19PM EST80.000.160.000.000.00-1025.00%
ARKK230616C000850002022-12-06 2:32PM EST85.000.090.000.000.00-21025.00%
ARKK230616C000900002022-12-07 2:33PM EST90.000.070.000.000.00-5025.00%
ARKK230616C000950002022-12-06 9:52AM EST95.000.040.000.000.00-105025.00%
ARKK230616C001000002022-12-06 12:45PM EST100.000.050.000.000.00-1025.00%
ARKK230616C001050002022-12-07 11:57AM EST105.000.030.000.000.00-2025.00%
ARKK230616C001100002022-11-23 9:32AM EST110.000.110.000.000.00-100025.00%
PutsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ARKK230616P000180002022-12-07 12:33PM EST18.000.600.000.000.00-31025.00%
ARKK230616P000190002022-12-06 3:48PM EST19.000.710.000.000.00-1025.00%
ARKK230616P000200002022-12-06 11:12AM EST20.000.840.000.000.00-50012.50%
ARKK230616P000210002022-12-05 3:27PM EST21.000.900.000.000.00-50012.50%
ARKK230616P000220002022-12-06 11:51AM EST22.001.170.000.000.00-3012.50%
ARKK230616P000230002022-12-06 12:06PM EST23.001.330.000.000.00-1012.50%
ARKK230616P000240002022-12-06 11:54AM EST24.001.580.000.000.00-8012.50%
ARKK230616P000250002022-12-07 3:38PM EST25.001.830.000.000.00-35012.50%
ARKK230616P000260002022-12-05 3:45PM EST26.001.840.000.000.00-18012.50%
ARKK230616P000270002022-12-06 10:28AM EST27.002.300.000.000.00-106.25%
ARKK230616P000280002022-12-07 9:30AM EST28.002.600.000.000.00-106.25%
ARKK230616P000290002022-12-06 2:20PM EST29.003.000.000.000.00-1206.25%
ARKK230616P000300002022-12-07 2:14PM EST30.003.400.000.000.00-2206.25%
ARKK230616P000310002022-12-07 11:20AM EST31.003.800.000.000.00-503.13%
ARKK230616P000320002022-12-07 3:11PM EST32.004.150.000.000.00-1203.13%
ARKK230616P000330002022-12-07 2:01PM EST33.004.590.000.000.00-3401.56%
ARKK230616P000340002022-12-07 11:41AM EST34.005.150.000.000.00-400.39%
ARKK230616P000350002022-12-07 3:42PM EST35.005.570.000.000.00-700.00%
ARKK230616P000360002022-12-07 9:30AM EST36.006.230.000.000.00-300.00%
ARKK230616P000370002022-12-06 3:17PM EST37.006.650.000.000.00-100.00%
ARKK230616P000380002022-12-07 2:46PM EST38.007.300.000.000.00-300.00%
ARKK230616P000390002022-12-06 10:41AM EST39.007.700.000.000.00-100.00%
ARKK230616P000400002022-12-07 2:21PM EST40.008.600.000.000.00-700.00%
ARKK230616P000410002022-12-05 11:52AM EST41.007.900.000.000.00-1300.00%
ARKK230616P000420002022-11-17 10:32AM EST42.009.250.000.000.00-700.00%
ARKK230616P000430002022-12-07 12:16PM EST43.0010.670.000.000.00-200.00%
ARKK230616P000440002022-12-06 10:32AM EST44.0011.100.000.000.00-100.00%
ARKK230616P000450002022-11-30 2:01PM EST45.0011.190.000.000.00-100.00%
ARKK230616P000460002022-11-18 3:09PM EST46.0012.000.000.000.00-300.00%
ARKK230616P000470002022-12-05 10:15AM EST47.0012.000.000.000.00-9900.00%
ARKK230616P000480002022-12-05 12:34PM EST48.0013.000.000.000.00-21800.00%
ARKK230616P000490002022-11-15 10:06AM EST49.0011.670.000.000.00-100.00%
ARKK230616P000500002022-12-07 3:42PM EST50.0016.350.000.000.00-200.00%
ARKK230616P000510002022-11-22 3:05PM EST51.0017.140.000.000.00-5000.00%
ARKK230616P000520002022-12-07 10:09AM EST52.0018.300.000.000.00-100.00%
ARKK230616P000530002022-10-28 11:20AM EST53.0016.6917.8018.100.00-400.00%
ARKK230616P000540002022-11-17 11:29AM EST54.0018.150.000.000.00-500.00%
ARKK230616P000550002022-12-06 11:44AM EST55.0020.440.000.000.00-900.00%
ARKK230616P000560002022-11-22 1:17PM EST56.0021.430.000.000.00-700.00%
ARKK230616P000570002022-11-04 10:42AM EST57.0022.1519.3519.650.00-130.00%
ARKK230616P000580002022-11-14 10:18AM EST58.0019.430.000.000.00-100.00%
ARKK230616P000590002022-12-06 11:29AM EST59.0024.100.000.000.00-100.00%
ARKK230616P000600002022-12-07 11:40AM EST60.0025.800.000.000.00-100.00%
ARKK230616P000610002022-11-09 2:04PM EST61.0028.300.000.000.00-100.00%
ARKK230616P000620002022-11-08 12:09PM EST62.0026.190.000.000.00-300.00%
ARKK230616P000630002022-10-14 11:16AM EST63.0028.9023.2023.500.00-8470.00%
ARKK230616P000640002022-11-15 10:18AM EST64.0024.030.000.000.00-100.00%
ARKK230616P000650002022-12-02 1:07PM EST65.0027.360.000.000.00-100.00%
ARKK230616P000660002022-11-09 9:55AM EST66.0032.200.000.000.00-100.00%
ARKK230616P000670002022-07-07 8:30AM EST67.0025.3520.2520.750.00-150.00%
ARKK230616P000680002022-12-07 2:52PM EST68.0033.500.000.000.00-14500.00%
ARKK230616P000690002022-12-07 2:52PM EST69.0034.400.000.000.00-21000.00%
ARKK230616P000700002022-12-07 2:34PM EST70.0035.800.000.000.00-1,23000.00%
ARKK230616P000710002022-08-09 11:52AM EST71.0025.3029.5029.850.00-120.00%
ARKK230616P000720002022-07-13 11:36AM EST72.0029.5522.7023.250.00-290.00%
ARKK230616P000730002022-12-07 9:35AM EST73.0038.400.000.000.00-1600.00%
ARKK230616P000740002022-12-07 9:35AM EST74.0039.350.000.000.00-500.00%
ARKK230616P000750002022-11-25 12:00PM EST75.0039.150.000.000.00-1000.00%
ARKK230616P000760002022-09-15 9:59AM EST76.0032.4841.8042.250.00-21763.09%
ARKK230616P000770002022-05-10 12:05PM EST77.0038.4534.2037.150.00-130.00%
ARKK230616P000790002022-09-02 11:56AM EST79.0038.2741.0541.750.00-120.00%
ARKK230616P000800002022-12-02 9:54AM EST80.0042.950.000.000.00-100.00%
ARKK230616P000850002022-11-30 11:59AM EST85.0049.880.000.000.00-400.00%
ARKK230616P000900002022-12-01 10:16AM EST90.0052.750.000.000.00-1700.00%
ARKK230616P000950002022-11-25 12:35PM EST95.0059.200.000.000.00-1200.00%
ARKK230616P001000002022-11-30 12:52PM EST100.0065.000.000.000.00-1000.00%
ARKK230616P001050002022-08-24 11:36AM EST105.0060.3067.0067.750.00-800.00%
ARKK230616P001100002022-11-22 2:04PM EST110.0074.850.000.000.00-24000.00%