Canada markets closed

ARK Innovation ETF (ARKK)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
37.73-0.07 (-0.19%)
At close: 04:00PM EDT
37.68 -0.05 (-0.13%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ARKK230616C000170002023-03-21 12:55PM EDT17.0023.0020.6020.950.00-72975.78%
ARKK230616C000180002022-12-14 1:58PM EDT18.0017.7918.0518.400.00-15490.00%
ARKK230616C000190002023-01-17 3:12PM EDT19.0018.0624.2524.500.00-4155263.43%
ARKK230616C000200002023-03-21 3:12PM EDT20.0020.5017.7518.000.00-29874.22%
ARKK230616C000210002023-03-13 11:15AM EDT21.0016.5216.8017.050.00-37973.34%
ARKK230616C000220002023-03-03 4:05PM EDT22.0018.8515.8516.100.00-117871.68%
ARKK230616C000230002022-12-06 3:03PM EDT23.0013.009.559.850.00-190.00%
ARKK230616C000240002023-03-10 3:07PM EDT24.0012.1514.0014.250.00-38369.24%
ARKK230616C000250002023-03-17 10:51AM EDT25.0013.8513.1013.350.00-131468.16%
ARKK230616C000260002023-03-10 1:17PM EDT26.0010.9512.2012.500.00-2467.33%
ARKK230616C000270002023-01-10 3:34PM EDT27.008.7014.2514.500.00-1203130.40%
ARKK230616C000280002023-03-10 10:38AM EDT28.009.7510.5510.850.00-114966.50%
ARKK230616C000290002023-03-15 1:53PM EDT29.009.759.709.900.00-2711163.43%
ARKK230616C000300002023-03-24 3:51PM EDT30.009.008.959.05-1.18-11.59%126262.26%
ARKK230616C000310002023-03-24 1:02PM EDT31.008.098.108.30+0.84+11.59%118160.57%
ARKK230616C000320002023-03-23 10:56AM EDT32.008.577.407.550.00-1023959.81%
ARKK230616C000330002023-03-23 3:52PM EDT33.006.956.656.850.00-1076158.50%
ARKK230616C000340002023-03-24 11:00AM EDT34.006.036.006.20+0.16+2.73%93,41257.91%
ARKK230616C000350002023-03-24 1:29PM EDT35.005.275.355.55+0.02+0.38%47,59756.74%
ARKK230616C000360002023-03-24 3:41PM EDT36.004.854.754.950.00-411,97055.79%
ARKK230616C000370002023-03-24 1:43PM EDT37.004.104.204.35-0.37-8.28%1651854.69%
ARKK230616C000380002023-03-24 3:24PM EDT38.003.753.703.80+0.10+2.74%73,47353.74%
ARKK230616C000390002023-03-24 3:40PM EDT39.003.303.203.40-0.15-4.35%15112,60553.30%
ARKK230616C000400002023-03-24 3:22PM EDT40.002.962.782.93-0.02-0.67%31010,39252.37%
ARKK230616C000410002023-03-24 11:16AM EDT41.002.392.402.55-0.21-8.08%115,65751.83%
ARKK230616C000420002023-03-24 2:58PM EDT42.002.022.052.20-0.08-3.81%22,58051.20%
ARKK230616C000430002023-03-24 3:20PM EDT43.001.821.741.87+0.06+3.41%41,71750.49%
ARKK230616C000440002023-03-23 1:58PM EDT44.001.551.471.580.00-81,02050.71%
ARKK230616C000450002023-03-24 2:35PM EDT45.001.261.201.32-0.11-8.03%1344,22949.90%
ARKK230616C000460002023-03-24 1:06PM EDT46.001.051.031.150.00-143950.15%
ARKK230616C000470002023-03-24 2:42PM EDT47.000.900.860.96-0.09-9.09%151149.61%
ARKK230616C000480002023-03-24 3:48PM EDT48.000.740.720.80-0.30-28.85%293149.17%
ARKK230616C000490002023-03-24 9:47AM EDT49.000.690.590.68+0.09+15.00%22,40449.12%
ARKK230616C000500002023-03-24 2:13PM EDT50.000.500.490.560.00-114,87948.68%
ARKK230616C000510002023-03-23 11:58AM EDT51.000.500.410.440.00-132647.75%
ARKK230616C000520002023-03-22 1:39PM EDT52.000.520.330.380.00-259548.05%
ARKK230616C000530002023-03-23 9:30AM EDT53.000.300.290.320.00-117948.10%
ARKK230616C000540002023-03-22 1:39PM EDT54.000.340.240.280.00-134948.54%
ARKK230616C000550002023-03-24 11:57AM EDT55.000.220.190.25-0.01-4.35%82,55749.17%
ARKK230616C000560002023-03-23 11:35AM EDT56.000.210.160.210.00-4549049.12%
ARKK230616C000570002023-03-21 2:05PM EDT57.000.200.090.200.00-1044550.39%
ARKK230616C000580002023-03-24 3:09PM EDT58.000.140.080.17-0.05-26.32%1121850.39%
ARKK230616C000590002023-03-24 1:24PM EDT59.000.100.080.15-0.01-9.09%12030350.78%
ARKK230616C000600002023-03-22 3:59PM EDT60.000.060.070.090.00-243,65748.05%
ARKK230616C000610002023-03-24 1:24PM EDT61.000.080.040.13+0.01+14.29%609252.54%
ARKK230616C000620002023-03-24 1:25PM EDT62.000.060.020.12-0.02-25.00%6023753.13%
ARKK230616C000630002023-03-24 1:27PM EDT63.000.050.030.110.00-6020050.20%
ARKK230616C000640002023-03-15 12:44PM EDT64.000.090.000.110.00-606555.08%
ARKK230616C000650002023-03-24 3:50PM EDT65.000.050.010.09+0.01+25.00%501,59850.39%
ARKK230616C000660002023-03-22 12:54PM EDT66.000.040.000.090.00-6056350.78%
ARKK230616C000670002023-03-23 11:09AM EDT67.000.020.000.090.00-91,15151.95%
ARKK230616C000680002023-03-21 12:28PM EDT68.000.060.000.090.00-145953.13%
ARKK230616C000690002023-03-23 11:07AM EDT69.000.040.000.090.00-224154.30%
ARKK230616C000700002023-03-23 12:51PM EDT70.000.020.020.090.00-979,45956.64%
ARKK230616C000710002023-03-13 1:13PM EDT71.000.020.020.090.00-26757.81%
ARKK230616C000720002023-03-10 3:41PM EDT72.000.050.000.080.00-418456.64%
ARKK230616C000730002023-03-06 1:21PM EDT73.000.040.000.080.00-6010857.42%
ARKK230616C000740002023-03-24 2:06PM EDT74.000.020.000.05-0.02-50.00%10035555.47%
ARKK230616C000750002023-03-24 1:51PM EDT75.000.020.000.050.00-502,40156.25%
ARKK230616C000760002023-03-13 1:13PM EDT76.000.050.000.080.00-23260.55%
ARKK230616C000770002023-03-09 10:30AM EDT77.000.040.000.080.00-429761.33%
ARKK230616C000780002023-02-17 2:33PM EDT78.000.070.000.080.00-12019762.50%
ARKK230616C000790002023-02-16 4:10PM EDT79.000.070.000.080.00-606463.28%
ARKK230616C000800002023-03-24 1:51PM EDT80.000.020.000.080.00-251,14564.06%
ARKK230616C000850002023-03-17 9:30AM EDT85.000.060.000.070.00-11,99567.19%
ARKK230616C000900002023-03-16 9:33AM EDT90.000.020.000.030.00-10018,95565.63%
ARKK230616C000950002023-03-24 1:04PM EDT95.000.020.000.05+0.01+100.00%1001,92672.66%
ARKK230616C001000002023-03-24 2:21PM EDT100.000.020.010.03+0.01+100.00%54,14274.22%
ARKK230616C001050002023-03-13 1:53PM EDT105.000.050.000.040.00-233677.34%
ARKK230616C001100002023-03-03 10:30AM EDT110.000.010.000.070.00-11,14385.16%
PutsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ARKK230616P000170002023-03-24 2:15PM EDT17.000.090.060.08+0.08+800.00%6141880.86%
ARKK230616P000180002023-03-24 3:47PM EDT18.000.110.080.13+0.02+22.22%2639480.47%
ARKK230616P000190002023-03-23 1:53PM EDT19.000.090.070.160.00-607176.37%
ARKK230616P000200002023-03-24 3:16PM EDT20.000.180.120.22+0.05+38.46%431,54076.56%
ARKK230616P000210002023-03-24 9:49AM EDT21.000.260.190.26+0.06+30.00%118375.59%
ARKK230616P000220002023-03-24 10:16AM EDT22.000.300.240.32+0.04+15.38%11,78673.83%
ARKK230616P000230002023-03-23 3:09PM EDT23.000.320.300.340.00-553870.80%
ARKK230616P000240002023-03-23 9:56AM EDT24.000.340.370.450.00-1125669.92%
ARKK230616P000250002023-03-24 11:10AM EDT25.000.560.460.54+0.05+9.80%414,72568.36%
ARKK230616P000260002023-03-24 1:58PM EDT26.000.630.570.65+0.16+34.04%71,84667.04%
ARKK230616P000270002023-03-23 11:14AM EDT27.000.530.680.790.00-31,44265.63%
ARKK230616P000280002023-03-22 11:08AM EDT28.000.590.830.900.00-21,27363.87%
ARKK230616P000290002023-03-23 1:11PM EDT29.000.890.991.080.00-971062.60%
ARKK230616P000300002023-03-24 3:40PM EDT30.001.191.181.24-0.03-2.46%7413,30560.99%
ARKK230616P000310002023-03-24 11:18AM EDT31.001.601.381.45+0.10+6.67%11,00459.52%
ARKK230616P000320002023-03-24 3:41PM EDT32.001.741.641.74+0.09+5.45%161,41958.84%
ARKK230616P000330002023-03-24 3:14PM EDT33.002.031.911.98+0.03+1.50%492,79457.28%
ARKK230616P000340002023-03-24 2:44PM EDT34.002.302.222.31+0.46+25.00%554,35856.25%
ARKK230616P000350002023-03-24 3:58PM EDT35.002.612.582.69-0.04-1.51%55511,31755.47%
ARKK230616P000360002023-03-24 3:44PM EDT36.003.002.953.05-0.01-0.33%131,86254.05%
ARKK230616P000370002023-03-24 3:55PM EDT37.003.503.353.50+0.05+1.45%154,60152.98%
ARKK230616P000380002023-03-24 3:25PM EDT38.003.853.854.00-0.06-1.53%511,54152.42%
ARKK230616P000390002023-03-24 3:58PM EDT39.004.424.354.50+0.05+1.14%10215,10751.29%
ARKK230616P000400002023-03-24 3:41PM EDT40.004.894.905.05+0.09+1.87%1,87520,13950.29%
ARKK230616P000410002023-03-24 10:11AM EDT41.005.825.505.70+0.06+1.04%185,53451.22%
ARKK230616P000420002023-03-24 9:38AM EDT42.006.456.156.40-0.05-0.77%102,37251.29%
ARKK230616P000430002023-03-24 2:03PM EDT43.007.256.806.95+0.25+3.57%561,92248.58%
ARKK230616P000440002023-03-24 10:16AM EDT44.007.857.557.70+0.45+6.08%135148.34%
ARKK230616P000450002023-03-24 10:16AM EDT45.008.548.308.45+2.04+31.38%193947.56%
ARKK230616P000460002023-03-24 1:02PM EDT46.009.459.109.25+0.20+2.16%144647.07%
ARKK230616P000470002023-03-09 11:17AM EDT47.008.909.9010.100.00-297547.07%
ARKK230616P000480002023-03-10 11:07AM EDT48.0012.1010.7511.000.00-1258147.71%
ARKK230616P000490002023-03-10 1:15PM EDT49.0013.3111.6011.800.00-11,23645.61%
ARKK230616P000500002023-03-24 10:00AM EDT50.0012.7812.5012.70+0.58+4.75%21,32645.26%
ARKK230616P000510002023-03-17 12:30PM EDT51.0012.8013.4513.600.00-116444.43%
ARKK230616P000520002023-03-23 11:40AM EDT52.0013.4014.3014.600.00-18146.48%
ARKK230616P000530002023-02-02 3:47PM EDT53.0010.8012.9513.150.00-1270.00%
ARKK230616P000540002023-03-13 10:32AM EDT54.0017.8916.2016.600.00-56850.39%
ARKK230616P000550002023-03-23 11:25AM EDT55.0016.0517.2017.450.00-643546.09%
ARKK230616P000560002023-03-10 10:47AM EDT56.0020.7018.1518.350.00-1241.60%
ARKK230616P000570002023-02-14 4:37PM EDT57.0016.4017.7018.000.00-55550.00%
ARKK230616P000580002023-03-23 9:41AM EDT58.0019.9520.1520.450.00-5851.07%
ARKK230616P000590002023-03-09 2:05PM EDT59.0020.6521.1021.500.00-1155.08%
ARKK230616P000600002023-03-23 9:41AM EDT60.0022.0022.1522.450.00-51654.10%
ARKK230616P000610002022-12-21 3:53PM EDT61.0028.1124.3524.650.00-170087.16%
ARKK230616P000620002022-12-19 12:31PM EDT62.0029.6025.9026.200.00-20100.15%
ARKK230616P000630002023-03-02 10:43AM EDT63.0025.2525.1025.450.00-1058.50%
ARKK230616P000640002023-01-09 3:46PM EDT64.0030.7322.2022.500.00-500.00%
ARKK230616P000650002023-03-24 12:02PM EDT65.0027.3027.1027.45-0.30-1.09%2913261.33%
ARKK230616P000660002023-03-08 12:29PM EDT66.0027.0028.1028.450.00-2062.60%
ARKK230616P000670002023-01-09 11:51AM EDT67.0034.0024.2024.550.00-100.00%
ARKK230616P000680002023-03-08 3:42PM EDT68.0029.1030.1030.450.00-395565.23%
ARKK230616P000690002022-12-07 3:52PM EDT69.0034.4037.4537.800.00-21028185.33%
ARKK230616P000700002023-01-25 10:30AM EDT70.0033.500.000.000.00-300.00%
ARKK230616P000710002022-08-09 12:52PM EDT71.0025.3029.5029.850.00-120.00%
ARKK230616P000720002022-07-13 12:36PM EDT72.0029.5522.7023.250.00-290.00%
ARKK230616P000730002022-12-19 4:42PM EDT73.0040.8036.8537.200.00-350118.36%
ARKK230616P000740002023-02-07 1:41PM EDT74.0031.8436.6036.800.00-1084.86%
ARKK230616P000750002023-03-22 3:44PM EDT75.0036.0037.0537.650.00-1065.23%
ARKK230616P000760002022-09-15 10:59AM EDT76.0032.4841.8042.250.00-217158.40%
ARKK230616P000770002022-05-10 1:05PM EDT77.0038.4534.2037.150.00-130.00%
ARKK230616P000790002022-09-02 12:56PM EDT79.0038.2741.0541.750.00-1274.12%
ARKK230616P000800002023-01-19 11:53AM EDT80.0045.3038.0039.050.00-100.00%
ARKK230616P000850002023-02-28 3:12PM EDT85.0045.0047.0547.550.00-2066.80%
ARKK230616P000900002023-02-17 1:16PM EDT90.0048.7551.1051.450.00-100.00%
ARKK230616P000950002022-11-25 1:35PM EDT95.0059.2063.8064.500.00-120231.27%
ARKK230616P001000002023-02-28 3:25PM EDT100.0060.0062.1062.500.00-24078.13%
ARKK230616P001050002022-08-24 12:36PM EDT105.0060.3067.0067.750.00-8093.55%
ARKK230616P001100002023-03-23 3:01PM EDT110.0072.6072.1072.450.00-11250073.44%