Canada markets close in 5 hours 59 minutes

ARK Innovation ETF (ARKK)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
39.00+0.49 (+1.27%)
As of 10:01AM EST. Market open.
In The Money
Show:ListStraddle
Calls
January 19, 2024
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
23.740.00-207517.000.490.00-1259
16.850.00-21518.000.700.00-5499
16.900.00-55119.000.610.00-2152
19.800.00-522420.000.80-0.02-2.44%281,358
12.640.00-2421.001.050.00-80152
19.610.00-12522.001.100.00-11566
13.150.00-32523.001.250.00-1069
16.390.00-32624.001.400.00-15100
16.500.00-6026725.001.650.00-443,716
16.500.00-222726.001.850.00-5307
15.760.00-103127.001.930.00-1189
14.250.00-16528.002.300.00-30132
14.360.00-418029.002.610.00-6141
13.200.00-101,07230.002.880.00-151,487
12.100.00-322931.002.900.00-11230
12.000.00-114032.003.450.00-6753
10.300.00-2020133.003.640.00-4599
10.20+0.20+2.00%222534.003.900.00-3244
9.300.00-1174335.004.40-0.25-5.38%35,597
9.450.00-143836.004.950.00-11642
8.500.00-61,19437.005.080.00-11,286
7.750.00-1843838.005.770.00-21,259
7.200.00-143039.006.500.00-291,829
6.770.00-452,57440.006.950.00-1046,205
7.270.00-3634841.007.100.00-1208
6.800.00-33260742.007.940.00-5660
5.500.00-263343.0014.000.00-1833
5.200.00-61,02944.0012.810.00-1454
4.800.00-192,03545.009.010.00-192,996
4.920.00-521446.0010.650.00-10268
4.120.00-910347.0010.900.00-2328
3.860.00-230848.0015.400.00-10190
4.150.00-216749.0012.280.00-196
4.200.00-1380049.2213.500.00-1002,175
3.250.00-713,46150.0013.100.00-2666
3.000.00-223951.0017.010.00-1683
3.250.00-114452.0014.050.00-1541
2.570.00-37353.0022.540.00-410
2.950.00-17254.0019.660.00-159
2.400.00-186254.2215.400.00-141,252
2.350.00-52,02055.0016.110.00-44237
2.550.00-622556.0020.000.00-217
2.280.00-16457.0018.180.00-1366
2.00+0.07+3.63%201,04658.0019.550.00-361
1.990.00-11,65159.0020.450.00-2181
1.620.00-35,99359.2220.300.00-51,487
42.550.00-1060.006.800.00-50
1.150.00-133,74164.2228.400.00-898
39.150.00-1065.008.800.00-100
0.880.00-131,57769.2229.610.00-22328
36.500.00-5070.0010.000.00-3000
0.580.00-831,51074.2243.420.00-30
0.550.00-145,87675.0044.570.00-11
0.650.00-239776.0040.700.00-370
0.510.00-11,36077.0042.250.00-4000
0.440.00-5050978.0043.820.00-1200
0.350.00-1536679.0045.150.00-1309
0.430.00-877579.2242.000.00-18
0.470.00-183,73180.0046.430.00-1616
0.330.00-18681.0037.350.00-15293
0.410.00-185682.0041.500.00-45
0.320.00-23783.0038.560.00-1143
0.410.00-19884.0045.650.00-140
0.320.00-1037784.2249.050.00-910
0.350.00-11,72685.0047.050.00-11
0.340.00-1796289.2254.750.00-1607
22.250.00-20090.0019.200.00-10
0.210.00-22,24394.2258.600.00-30
19.900.00-73095.0021.690.00-180
0.250.00-125,68299.2264.400.00-21
18.000.00-270100.0024.900.00-10
0.200.00-12,024104.2267.400.00-30
16.850.00-300105.0026.830.00-1020
0.200.00-11236108.2268.320.00-34
16.100.00-20109.0028.950.00-10
0.200.00-903,230109.2276.000.00-20
15.300.00-10110.0029.840.00-10
0.180.00-2001,428110.2274.300.00-50
13.450.00-100111.0033.000.00-10
0.170.00-2119111.2268.000.00-21
15.000.00-30112.0019.250.00-10
0.120.00-391112.2275.900.00-10
14.000.00-10113.0036.470.00-20
0.300.00-135113.2238.050.00-110
13.500.00-10114.0036.500.00-100
0.140.00-7349114.2277.370.00-27
14.000.00-1010115.0025.270.00-14
0.190.00-2207115.2280.000.00-11
13.500.00-30116.0038.500.00-280
0.160.00-245116.2278.500.00-210
15.270.00-70117.0024.400.00-3844
0.110.00-250117.2278.050.00-10
13.500.00-10118.0026.000.00-1617
0.060.00-555118.2274.700.00-850
15.500.00-20119.0027.000.00-44
0.110.00-148,889119.2280.810.00-10
11.450.00-40120.0038.100.00-110
0.090.00-1561,190120.2285.200.00-100
13.600.00-100121.0030.800.00-111
0.090.00-63555121.2281.210.00-35
14.250.00-10122.0042.970.00-20
0.160.00-225122.2287.130.00-50
12.140.00-50123.0042.000.00-20
0.130.00-234123.2251.500.00--10
21.300.00-22124.00-----
0.150.00-21,563124.2289.400.00-74
11.000.00-260125.0040.500.00-10
0.140.00-298125.2294.650.00-40
13.800.00-10126.0030.000.00--34
0.180.00-252126.22-----
12.900.00-20127.00-----
0.160.00-2111127.22-----
11.500.00-60128.00-----
0.100.00-286128.2269.730.00-16
14.500.00-137129.0038.320.00-11
0.150.00-2203129.2286.480.00-220
10.000.00-80130.0049.400.00--0
0.150.00-2227130.2299.100.00-10
9.800.00-10131.00-----
0.120.00-2116131.2288.550.00-31
-----132.0037.100.00-11
0.160.00-2129132.2291.750.00-10
-----133.0032.620.00-11
0.020.00-163133.2275.400.00-217
12.500.00--0134.00-----
0.150.00-2178134.2294.030.00-4108
9.800.00-100135.0054.360.00-1010
0.120.00-271135.2270.170.00--10
8.500.00-10136.00-----
0.020.00-157136.2273.340.00--1
10.700.00-10137.00-----
0.070.00-1698139.2296.500.00-11
8.260.00-10140.0058.260.00-20
0.040.00-7234144.22105.800.00-12
7.560.00-50145.0058.550.00-20
0.060.00-6748149.22111.470.00-20
6.200.00-100150.0063.240.00-60
0.030.00-2313154.22103.230.00-17
7.800.00-20155.00-----
0.040.00-3828159.22113.150.00-10
6.130.00-40160.00-----
0.030.00-2625164.22121.440.00--0
5.680.00-320165.00-----
0.020.00-1773169.22136.950.00-20
5.490.00-310170.00-----
0.050.00-10475174.2298.030.00-39
2.500.00-30175.00-----
0.070.00-11,043179.22109.690.00-180180
5.060.00-30180.00-----
0.050.00-18,384184.22147.450.00-30
4.500.00-310185.00-----