Canada markets closed

ARK Innovation ETF (ARKK)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
45.45+0.49 (+1.09%)
At close: 04:00PM EDT
45.50 +0.05 (+0.11%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforMay 31, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ARKK240531C000385002024-05-09 1:20PM EDT38.505.705.907.900.00-33105.96%
ARKK240531C000390002024-05-01 2:35PM EDT39.005.506.407.450.00--177.83%
ARKK240531C000400002024-05-15 11:19AM EDT40.005.634.456.600.00-11798.34%
ARKK240531C000405002024-05-08 1:01PM EDT40.504.303.956.700.00--259.18%
ARKK240531C000410002024-05-10 2:22PM EDT41.003.304.255.350.00-45953.52%
ARKK240531C000415002024-05-14 10:43AM EDT41.504.404.005.100.00-1260.55%
ARKK240531C000420002024-05-15 1:31PM EDT42.003.842.564.400.00-11869.04%
ARKK240531C000425002024-05-13 2:38PM EDT42.502.362.103.250.00-44138.18%
ARKK240531C000430002024-05-15 2:05PM EDT43.003.012.222.890.00-211639.65%
ARKK240531C000435002024-05-16 1:25PM EDT43.502.181.252.760.00-37847.75%
ARKK240531C000440002024-05-17 2:29PM EDT44.001.771.912.10-0.07-3.80%912136.91%
ARKK240531C000445002024-05-17 11:19AM EDT44.501.621.571.82-0.10-5.81%214538.09%
ARKK240531C000450002024-05-17 3:46PM EDT45.001.291.261.51+0.09+7.50%1723237.35%
ARKK240531C000455002024-05-17 3:57PM EDT45.501.010.991.11-0.13-11.40%3522033.15%
ARKK240531C000460002024-05-17 3:16PM EDT46.000.750.770.81-0.13-14.77%844,52730.86%
ARKK240531C000465002024-05-17 3:47PM EDT46.500.600.580.63-0.07-10.45%176331.06%
ARKK240531C000470002024-05-17 3:41PM EDT47.000.450.430.47-0.17-27.42%1062,26330.76%
ARKK240531C000475002024-05-17 3:58PM EDT47.500.330.320.42-0.09-21.43%10563433.45%
ARKK240531C000480002024-05-17 3:45PM EDT48.000.240.240.27-0.06-20.00%13438331.54%
ARKK240531C000485002024-05-17 3:28PM EDT48.500.180.170.20-0.23-56.10%1914531.84%
ARKK240531C000490002024-05-17 3:58PM EDT49.000.130.120.15-0.07-35.00%3326232.23%
ARKK240531C000495002024-05-17 1:06PM EDT49.500.130.090.13-0.04-23.53%228733.99%
ARKK240531C000500002024-05-17 1:13PM EDT50.000.100.070.10-0.04-28.57%33,79334.57%
ARKK240531C000505002024-05-16 3:59PM EDT50.500.100.041.260.00-425165.63%
ARKK240531C000510002024-05-17 9:46AM EDT51.000.110.030.30-0.02-15.38%168653.13%
ARKK240531C000515002024-05-16 1:26PM EDT51.500.080.031.310.00-52473.44%
ARKK240531C000520002024-05-17 12:18PM EDT52.000.060.030.86-0.07-53.85%18166.70%
ARKK240531C000525002024-05-14 12:36PM EDT52.500.160.031.300.00-1312379.88%
ARKK240531C000530002024-05-13 9:37AM EDT53.000.130.020.490.00-32562.11%
ARKK240531C000540002024-05-16 2:33PM EDT54.000.040.020.250.00-423158.20%
ARKK240531C000550002024-05-16 10:09AM EDT55.000.030.001.290.00-14894.34%
ARKK240531C000580002024-04-18 11:47AM EDT58.000.350.001.280.00-13110.64%
ARKK240531C000600002024-05-03 9:44AM EDT60.000.100.000.350.00-202088.67%
PutsforMay 31, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ARKK240531P000350002024-05-17 11:24AM EDT35.000.020.001.270.00-1067125.10%
ARKK240531P000385002024-05-15 11:54AM EDT38.500.050.011.280.00-6215891.41%
ARKK240531P000390002024-05-16 9:38AM EDT39.000.100.011.280.00-420686.62%
ARKK240531P000400002024-05-17 3:30PM EDT40.000.050.040.13-0.01-16.67%1626747.27%
ARKK240531P000405002024-05-17 12:54PM EDT40.500.050.030.16-0.05-50.00%19146.09%
ARKK240531P000410002024-05-17 2:25PM EDT41.000.070.060.67-0.05-41.67%22440954.30%
ARKK240531P000415002024-05-17 12:30PM EDT41.500.090.080.10-0.10-52.63%312734.18%
ARKK240531P000420002024-05-17 3:21PM EDT42.000.140.110.14-0.07-33.33%7418733.50%
ARKK240531P000425002024-05-17 3:38PM EDT42.500.180.150.18-0.16-47.06%20234032.13%
ARKK240531P000430002024-05-17 3:56PM EDT43.000.240.220.24-0.17-41.46%14744531.06%
ARKK240531P000435002024-05-17 3:37PM EDT43.500.340.310.34-0.17-33.33%1018730.96%
ARKK240531P000440002024-05-17 3:37PM EDT44.000.460.420.46-0.20-30.30%5227230.47%
ARKK240531P000445002024-05-17 3:54PM EDT44.500.590.480.62-0.25-29.76%3914830.27%
ARKK240531P000450002024-05-17 3:47PM EDT45.000.780.750.81-0.28-26.42%2928129.93%
ARKK240531P000455002024-05-17 2:48PM EDT45.501.160.891.04-0.06-4.92%10213229.64%
ARKK240531P000460002024-05-17 3:13PM EDT46.001.361.251.31-0.24-15.00%2216829.40%
ARKK240531P000465002024-05-17 2:13PM EDT46.501.731.401.63-0.18-9.42%378729.49%
ARKK240531P000470002024-05-17 2:49PM EDT47.002.111.921.99-0.07-3.21%646629.79%
ARKK240531P000475002024-05-14 12:15PM EDT47.502.632.122.540.00-83335.99%
ARKK240531P000480002024-05-17 3:27PM EDT48.002.812.682.80-0.26-8.47%1003330.66%
ARKK240531P000485002024-05-14 10:37AM EDT48.503.303.153.250.00-1231.84%
ARKK240531P000490002024-05-17 3:29PM EDT49.003.752.924.70-0.40-9.64%21271.53%
ARKK240531P000495002024-04-17 12:05PM EDT49.506.733.555.200.00--275.83%
ARKK240531P000500002024-05-13 9:34AM EDT50.006.454.056.300.00-1260.94%
ARKK240531P000505002024-04-26 10:50AM EDT50.506.753.456.050.00-5978.71%
ARKK240531P000510002024-04-19 11:40AM EDT51.008.374.706.100.00-1064.94%
ARKK240531P000520002024-05-10 10:40AM EDT52.008.555.507.200.00-1275.98%
ARKK240531P000525002024-05-10 10:59AM EDT52.509.276.007.800.00-161383.50%
ARKK240531P000530002024-05-01 9:33AM EDT53.009.487.258.650.00-29070.51%