Canada markets close in 6 hours 25 minutes

ARK Innovation ETF (ARKK)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
43.67-0.71 (-1.60%)
As of 09:35AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ARKK240419C000250002024-04-10 1:32PM EDT25.0022.350.000.000.00-512020.00%
ARKK240419C000300002024-04-12 12:17PM EDT30.0017.090.000.000.00-3300.00%
ARKK240419C000350002024-04-15 3:31PM EDT35.009.450.000.000.00-12710.00%
ARKK240419C000360002024-04-15 3:31PM EDT36.008.450.000.000.00-6340.00%
ARKK240419C000370002024-04-15 11:04AM EDT37.008.700.000.000.00-2200.00%
ARKK240419C000380002024-04-15 3:30PM EDT38.006.350.000.000.00-18470.00%
ARKK240419C000390002024-04-15 1:22PM EDT39.006.140.000.000.00-491550.00%
ARKK240419C000400002024-04-15 1:14PM EDT40.005.350.000.000.00-51810.00%
ARKK240419C000410002024-04-15 12:18PM EDT41.004.760.000.000.00-5390.00%
ARKK240419C000420002024-04-15 1:34PM EDT42.002.930.000.000.00-1910,0860.00%
ARKK240419C000430002024-04-15 3:58PM EDT43.001.720.000.000.00-32830.00%
ARKK240419C000435002024-04-15 3:19PM EDT43.501.260.000.000.00-90890.00%
ARKK240419C000440002024-04-15 3:32PM EDT44.001.070.000.000.00-1462033.13%
ARKK240419C000445002024-04-15 3:51PM EDT44.500.800.000.000.00-83836.25%
ARKK240419C000450002024-04-15 3:57PM EDT45.000.550.000.000.00-3192,7326.25%
ARKK240419C000455002024-04-15 3:38PM EDT45.500.410.000.000.00-62246012.50%
ARKK240419C000460002024-04-15 3:59PM EDT46.000.260.000.000.00-95196912.50%
ARKK240419C000465002024-04-15 3:40PM EDT46.500.180.000.000.00-26924812.50%
ARKK240419C000470002024-04-15 3:58PM EDT47.000.110.000.000.00-1,0292,16325.00%
ARKK240419C000475002024-04-15 3:47PM EDT47.500.080.000.000.00-1,5051,30025.00%
ARKK240419C000480002024-04-15 3:56PM EDT48.000.050.000.000.00-1,3993,01625.00%
ARKK240419C000485002024-04-15 1:59PM EDT48.500.040.000.000.00-33715,46925.00%
ARKK240419C000490002024-04-15 3:35PM EDT49.000.040.000.000.00-6222,83125.00%
ARKK240419C000495002024-04-15 3:34PM EDT49.500.030.000.000.00-5765,26025.00%
ARKK240419C000500002024-04-15 3:20PM EDT50.000.020.000.000.00-8645,64825.00%
ARKK240419C000505002024-04-15 3:39PM EDT50.500.020.000.000.00-3452,06525.00%
ARKK240419C000510002024-04-15 3:26PM EDT51.000.010.000.000.00-5401,93125.00%
ARKK240419C000515002024-04-15 3:38PM EDT51.500.010.000.000.00-71,53150.00%
ARKK240419C000520002024-04-15 1:32PM EDT52.000.010.000.000.00-1562,53350.00%
ARKK240419C000525002024-04-15 2:14PM EDT52.500.010.000.000.00-422750.00%
ARKK240419C000530002024-04-15 11:25AM EDT53.000.010.000.000.00-1684,90950.00%
ARKK240419C000535002024-04-12 3:28PM EDT53.500.040.000.000.00-59250.00%
ARKK240419C000540002024-04-15 12:21PM EDT54.000.010.000.000.00-591,23850.00%
ARKK240419C000545002024-04-12 12:25PM EDT54.500.020.000.000.00-178050.00%
ARKK240419C000550002024-04-15 1:25PM EDT55.000.010.000.000.00-107,67650.00%
ARKK240419C000560002024-04-15 3:19PM EDT56.000.010.000.000.00-10792950.00%
ARKK240419C000570002024-04-15 2:16PM EDT57.000.010.000.000.00-51,20350.00%
ARKK240419C000580002024-04-15 11:26AM EDT58.000.010.000.000.00-530250.00%
ARKK240419C000590002024-04-10 3:08PM EDT59.000.010.000.000.00-222150.00%
ARKK240419C000600002024-04-12 12:41PM EDT60.000.010.000.000.00-13,45050.00%
ARKK240419C000610002024-04-04 1:55PM EDT61.000.020.000.000.00-48350.00%
ARKK240419C000650002024-04-12 10:22AM EDT65.000.010.000.000.00-103,98850.00%
ARKK240419C000700002024-03-28 2:44PM EDT70.000.010.000.000.00-842050.00%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ARKK240419P000250002024-02-06 11:41AM EDT25.000.010.000.090.00-55245.31%
ARKK240419P000300002024-04-15 3:28PM EDT30.000.030.000.000.00-509650.00%
ARKK240419P000350002024-04-15 2:11PM EDT35.000.010.000.000.00-577750.00%
ARKK240419P000360002024-04-05 9:57AM EDT36.000.020.000.000.00-141850.00%
ARKK240419P000370002024-04-09 12:36PM EDT37.000.020.000.000.00-636350.00%
ARKK240419P000380002024-04-15 3:28PM EDT38.000.030.000.000.00-10063125.00%
ARKK240419P000390002024-04-15 1:36PM EDT39.000.020.000.000.00-4063225.00%
ARKK240419P000400002024-04-15 3:46PM EDT40.000.030.000.000.00-8532,07025.00%
ARKK240419P000410002024-04-15 3:59PM EDT41.000.060.000.000.00-27965512.50%
ARKK240419P000420002024-04-15 3:59PM EDT42.000.130.000.000.00-1,62611,99312.50%
ARKK240419P000430002024-04-15 3:58PM EDT43.000.300.000.000.00-8541,7656.25%
ARKK240419P000435002024-04-15 3:59PM EDT43.500.410.000.000.00-6236401.56%
ARKK240419P000440002024-04-15 3:58PM EDT44.000.600.000.000.00-7077,4000.00%
ARKK240419P000445002024-04-15 3:50PM EDT44.500.810.000.000.00-4427180.00%
ARKK240419P000450002024-04-15 3:59PM EDT45.001.120.000.000.00-6,7159,8230.00%
ARKK240419P000455002024-04-15 3:54PM EDT45.501.400.000.000.00-7547720.00%
ARKK240419P000460002024-04-15 3:55PM EDT46.001.810.000.000.00-6,6646,7690.00%
ARKK240419P000465002024-04-15 3:49PM EDT46.502.170.000.000.00-3876250.00%
ARKK240419P000470002024-04-15 3:45PM EDT47.002.680.000.000.00-5,8704,7080.00%
ARKK240419P000475002024-04-15 3:52PM EDT47.503.100.000.000.00-557290.00%
ARKK240419P000480002024-04-15 3:53PM EDT48.003.570.000.000.00-1,6502,8670.00%
ARKK240419P000485002024-04-15 3:40PM EDT48.504.070.000.000.00-423430.00%
ARKK240419P000490002024-04-15 3:23PM EDT49.004.600.000.000.00-1757360.00%
ARKK240419P000495002024-04-15 3:17PM EDT49.505.200.000.000.00-91120.00%
ARKK240419P000500002024-04-15 3:57PM EDT50.005.570.000.000.00-836,4600.00%
ARKK240419P000505002024-04-15 3:43PM EDT50.506.080.000.000.00-115400.00%
ARKK240419P000510002024-04-15 10:23AM EDT51.005.120.000.000.00-3490.00%
ARKK240419P000515002024-04-15 11:38AM EDT51.505.690.000.000.00-21430.00%
ARKK240419P000520002024-04-15 3:17PM EDT52.007.700.000.000.00-5500.00%
ARKK240419P000525002024-04-12 3:05PM EDT52.506.110.000.000.00-110.00%
ARKK240419P000530002024-04-10 10:53AM EDT53.005.460.000.000.00-1200.00%
ARKK240419P000535002024-04-02 2:59PM EDT53.505.900.000.000.00-3000.00%
ARKK240419P000540002024-04-15 1:33PM EDT54.009.230.000.000.00-4230.00%
ARKK240419P000545002024-04-01 10:00AM EDT54.504.900.000.000.00-500.00%
ARKK240419P000550002024-04-12 2:54PM EDT55.008.580.000.000.00-420.00%
ARKK240419P000560002024-03-26 1:01PM EDT56.005.750.000.000.00-1110.00%
ARKK240419P000570002024-04-04 2:06PM EDT57.008.500.000.000.00-100.00%
ARKK240419P000580002024-04-04 2:06PM EDT58.009.500.000.000.00-200.00%
ARKK240419P000590002024-04-10 9:58AM EDT59.0011.550.000.000.00-300.00%
ARKK240419P000600002024-04-10 1:19PM EDT60.0012.650.000.000.00-110.00%
ARKK240419P000610002024-03-22 3:59PM EDT61.0011.600.000.000.00-200.00%
ARKK240419P000650002024-04-11 2:11PM EDT65.0016.900.000.000.00-100.00%
ARKK240419P000700002024-04-10 1:19PM EDT70.0022.650.000.000.00-300.00%