Canada markets open in 5 hours 16 minutes

ARK Innovation ETF (ARKK)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
51.25+0.09 (+0.18%)
At close: 04:00PM EST
51.25 0.00 (0.00%)
Pre-Market: 04:08AM EST
In The Money
Show:ListStraddle
CallsforMarch 15, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ARKK240315C000200002023-12-13 12:42PM EST20.0027.6127.2527.600.00-110.00%
ARKK240315C000210002024-01-04 2:23PM EST21.0028.2825.5025.850.00-110.00%
ARKK240315C000220002023-08-24 2:47PM EST22.0019.0017.2017.350.00-110.00%
ARKK240315C000230002024-01-24 1:41PM EST23.0023.7025.3025.600.00-470.00%
ARKK240315C000250002024-02-14 9:47AM EST25.0024.050.000.000.00-200.00%
ARKK240315C000260002024-02-29 9:42AM EST26.0026.150.000.000.00-900.00%
ARKK240315C000270002023-11-02 11:09AM EST27.0011.8821.5521.750.00-110.00%
ARKK240315C000280002024-02-29 2:04PM EST28.0022.990.000.000.00-100.00%
ARKK240315C000290002023-11-17 12:18PM EST29.0014.9022.2522.500.00-27147.66%
ARKK240315C000300002024-02-29 2:05PM EST30.0020.990.000.000.00-100.00%
ARKK240315C000310002023-11-15 3:39PM EST31.0012.8820.3020.750.00-161153.52%
ARKK240315C000320002024-02-22 10:23AM EST32.0016.150.000.000.00-200.00%
ARKK240315C000330002024-02-07 3:29PM EST33.0014.600.000.000.00-1000.00%
ARKK240315C000340002024-02-29 11:12AM EST34.0017.280.000.000.00-100.00%
ARKK240315C000350002024-02-22 3:06PM EST35.0013.610.000.000.00-200.00%
ARKK240315C000360002024-02-29 11:12AM EST36.0015.300.000.000.00-100.00%
ARKK240315C000370002024-02-16 1:37PM EST37.0014.090.000.000.00-200.00%
ARKK240315C000380002024-02-29 3:17PM EST38.0013.250.000.000.00-200.00%
ARKK240315C000390002024-02-29 12:09PM EST39.0012.120.000.000.00-100.00%
ARKK240315C000400002024-02-29 3:55PM EST40.0011.300.000.000.00-900.00%
ARKK240315C000410002024-02-29 2:12PM EST41.0010.150.000.000.00-1300.00%
ARKK240315C000420002024-02-29 1:43PM EST42.009.180.000.000.00-1600.00%
ARKK240315C000430002024-02-29 3:37PM EST43.008.280.000.000.00-400.00%
ARKK240315C000440002024-02-28 11:30AM EST44.007.940.000.000.00-200.00%
ARKK240315C000450002024-02-29 3:29PM EST45.006.420.000.000.00-1800.00%
ARKK240315C000460002024-02-29 11:33AM EST46.005.260.000.000.00-100.00%
ARKK240315C000465002024-02-27 10:24AM EST46.505.060.000.000.00-300.00%
ARKK240315C000470002024-02-29 3:06PM EST47.004.500.000.000.00-4200.00%
ARKK240315C000475002024-02-28 1:29PM EST47.504.340.000.000.00-1800.00%
ARKK240315C000480002024-02-29 3:32PM EST48.003.750.000.000.00-3200.00%
ARKK240315C000485002024-02-29 1:08PM EST48.503.250.000.000.00-1500.00%
ARKK240315C000490002024-02-29 2:33PM EST49.002.860.000.000.00-1300.00%
ARKK240315C000495002024-02-29 1:49PM EST49.502.490.000.000.00-600.00%
ARKK240315C000500002024-02-29 3:43PM EST50.002.240.000.000.00-15000.00%
ARKK240315C000505002024-02-29 2:10PM EST50.501.910.000.000.00-600.00%
ARKK240315C000510002024-02-29 3:57PM EST51.001.780.000.000.00-8600.00%
ARKK240315C000515002024-02-29 3:45PM EST51.501.420.000.000.00-22400.78%
ARKK240315C000520002024-02-29 3:59PM EST52.001.290.000.000.00-8701.56%
ARKK240315C000525002024-02-29 12:48PM EST52.500.950.000.000.00-21803.13%
ARKK240315C000530002024-02-29 3:57PM EST53.000.920.000.000.00-9306.25%
ARKK240315C000535002024-02-29 12:21PM EST53.500.680.000.000.00-2806.25%
ARKK240315C000540002024-02-29 3:50PM EST54.000.600.000.000.00-3406.25%
ARKK240315C000545002024-02-29 12:13PM EST54.500.490.000.000.00-1106.25%
ARKK240315C000550002024-02-29 3:20PM EST55.000.420.000.000.00-44406.25%
ARKK240315C000560002024-02-29 2:27PM EST56.000.270.000.000.00-6012.50%
ARKK240315C000570002024-02-29 3:55PM EST57.000.200.000.000.00-67012.50%
ARKK240315C000580002024-02-29 1:27PM EST58.000.120.000.000.00-2012.50%
ARKK240315C000590002024-02-29 11:39AM EST59.000.120.000.000.00-11012.50%
ARKK240315C000600002024-02-29 10:37AM EST60.000.080.000.000.00-11025.00%
ARKK240315C000610002024-02-29 11:39AM EST61.000.070.000.000.00-4025.00%
ARKK240315C000620002024-02-29 12:21PM EST62.000.020.000.000.00-2025.00%
ARKK240315C000630002024-02-29 10:07AM EST63.000.050.000.000.00-3025.00%
ARKK240315C000640002024-02-22 2:58PM EST64.000.040.000.000.00-2025.00%
ARKK240315C000650002024-02-29 10:52AM EST65.000.030.000.000.00-20025.00%
ARKK240315C000660002024-02-28 9:59AM EST66.000.050.000.000.00-1025.00%
ARKK240315C000670002024-02-12 3:34PM EST67.000.060.000.000.00-2025.00%
ARKK240315C000680002024-01-29 11:40AM EST68.000.040.010.050.00-102,54961.72%
ARKK240315C000690002024-01-10 9:30AM EST69.000.140.000.000.00-28425.00%
ARKK240315C000700002024-02-23 9:49AM EST70.000.010.000.000.00-1025.00%
ARKK240315C000710002024-02-16 9:30AM EST71.000.020.000.000.00-5025.00%
ARKK240315C000720002024-02-16 12:00PM EST72.000.020.000.000.00-3050.00%
ARKK240315C000730002024-02-29 9:30AM EST73.000.010.000.000.00-1050.00%
ARKK240315C000740002024-01-29 3:41PM EST74.000.030.000.050.00-3253275.00%
ARKK240315C000750002024-02-29 11:18AM EST75.000.010.000.000.00-10050.00%
ARKK240315C000760002023-12-26 9:38AM EST76.000.250.000.080.00-2033484.77%
ARKK240315C000770002023-12-21 10:54AM EST77.000.250.010.080.00--30388.28%
ARKK240315C000780002024-02-07 1:42PM EST78.000.030.000.000.00-1050.00%
ARKK240315C000790002024-01-04 3:16PM EST79.000.060.000.060.00-371988.28%
ARKK240315C000800002024-02-21 11:41AM EST80.000.020.000.000.00-2050.00%
PutsforMarch 15, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ARKK240315P000200002024-02-14 10:54AM EST20.000.030.000.000.00-10050.00%
ARKK240315P000210002023-11-01 10:18AM EST21.000.180.000.060.00-224181.25%
ARKK240315P000220002023-11-02 11:21AM EST22.000.140.010.070.00-22178.91%
ARKK240315P000230002023-11-14 10:10AM EST23.000.060.000.050.00-11160.94%
ARKK240315P000240002024-01-17 10:28AM EST24.000.040.000.090.00-315164.06%
ARKK240315P000250002024-01-25 3:40PM EST25.000.040.000.050.00-1503145.31%
ARKK240315P000260002023-11-17 11:09AM EST26.000.090.010.100.00-25152.34%
ARKK240315P000270002024-01-25 3:41PM EST27.000.020.000.060.00-147133.59%
ARKK240315P000280002024-02-06 10:15AM EST28.000.020.000.000.00-1050.00%
ARKK240315P000290002024-02-27 12:30PM EST29.000.010.000.000.00-10050.00%
ARKK240315P000300002024-02-22 1:11PM EST30.000.020.000.000.00-5050.00%
ARKK240315P000310002024-02-21 3:20PM EST31.000.010.000.000.00-11050.00%
ARKK240315P000320002024-02-27 12:31PM EST32.000.010.000.000.00-10050.00%
ARKK240315P000330002024-02-12 12:37PM EST33.000.020.000.000.00-1050.00%
ARKK240315P000340002024-02-21 10:03AM EST34.000.040.000.000.00-6050.00%
ARKK240315P000350002024-02-27 1:29PM EST35.000.010.000.000.00-23050.00%
ARKK240315P000360002024-02-28 11:29AM EST36.000.040.000.000.00-5050.00%
ARKK240315P000370002024-02-28 12:36PM EST37.000.010.000.000.00-1050.00%
ARKK240315P000380002024-02-28 10:02AM EST38.000.010.000.000.00-24025.00%
ARKK240315P000390002024-02-29 3:21PM EST39.000.020.000.000.00-1025.00%
ARKK240315P000400002024-02-28 2:40PM EST40.000.030.000.000.00-25025.00%
ARKK240315P000410002024-02-28 11:29AM EST41.000.060.000.000.00-5025.00%
ARKK240315P000420002024-02-29 3:27PM EST42.000.050.000.000.00-11025.00%
ARKK240315P000430002024-02-29 3:07PM EST43.000.060.000.000.00-28025.00%
ARKK240315P000440002024-02-29 3:55PM EST44.000.090.000.000.00-45025.00%
ARKK240315P000450002024-02-29 3:59PM EST45.000.130.000.000.00-83012.50%
ARKK240315P000455002024-02-27 3:41PM EST45.500.180.000.000.00-1012.50%
ARKK240315P000460002024-02-29 3:07PM EST46.000.220.000.000.00-61012.50%
ARKK240315P000465002024-02-29 9:30AM EST46.500.200.000.000.00-1012.50%
ARKK240315P000470002024-02-29 3:59PM EST47.000.300.000.000.00-32012.50%
ARKK240315P000475002024-02-29 3:49PM EST47.500.400.000.000.00-15012.50%
ARKK240315P000480002024-02-29 3:51PM EST48.000.480.000.000.00-19706.25%
ARKK240315P000485002024-02-29 2:57PM EST48.500.650.000.000.00-6006.25%
ARKK240315P000490002024-02-29 3:58PM EST49.000.690.000.000.00-8606.25%
ARKK240315P000495002024-02-29 11:31AM EST49.500.940.000.000.00-206.25%
ARKK240315P000500002024-02-29 3:57PM EST50.001.000.000.000.00-17303.13%
ARKK240315P000505002024-02-29 12:21PM EST50.501.300.000.000.00-19401.56%
ARKK240315P000510002024-02-29 3:54PM EST51.001.440.000.000.00-60600.78%
ARKK240315P000515002024-02-29 10:11AM EST51.501.510.000.000.00-100.00%
ARKK240315P000520002024-02-29 3:58PM EST52.001.940.000.000.00-5500.00%
ARKK240315P000530002024-02-29 12:26PM EST53.002.800.000.000.00-5700.00%
ARKK240315P000540002024-02-29 3:49PM EST54.003.400.000.000.00-2100.00%
ARKK240315P000550002024-02-29 12:30PM EST55.004.450.000.000.00-100.00%
ARKK240315P000560002024-02-29 11:40AM EST56.005.400.000.000.00-200.00%
ARKK240315P000570002024-02-15 10:14AM EST57.005.600.000.000.00-100.00%
ARKK240315P000580002024-02-29 10:43AM EST58.006.650.000.000.00-100.00%
ARKK240315P000600002024-02-29 10:43AM EST60.008.600.000.000.00-100.00%
ARKK240315P000610002024-02-26 1:24PM EST61.0011.250.000.000.00-800.00%
ARKK240315P000620002024-01-12 9:43AM EST62.0013.7612.2012.600.00-10118.75%
ARKK240315P000630002023-12-29 1:24PM EST63.0010.9814.7015.050.00-10165.82%
ARKK240315P000640002024-02-05 9:59AM EST64.0018.650.000.000.00--00.00%
ARKK240315P000650002024-01-03 3:17PM EST65.0016.5918.1519.450.00-20227.00%
ARKK240315P000680002024-02-08 1:01PM EST68.0019.800.000.000.00--00.00%
ARKK240315P000700002024-02-14 2:44PM EST70.0019.640.000.000.00-200.00%
ARKK240315P000750002024-02-27 9:36AM EST75.0024.300.000.000.00-100.00%