Canada markets close in 5 hours 42 minutes

ARK Innovation ETF (ARKK)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
43.76-0.62 (-1.40%)
As of 10:18AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforSeptember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ARKK240920C000240002024-02-22 4:25PM EDT24.0025.2424.6027.000.00-10166.80%
ARKK240920C000300002024-04-15 2:27PM EDT30.0015.5012.9014.500.00-124250.05%
ARKK240920C000320002024-02-27 4:30PM EDT32.0020.5817.9019.050.00-11121.41%
ARKK240920C000330002024-03-21 11:28AM EDT33.0019.0511.8011.950.00--547.68%
ARKK240920C000340002024-01-19 10:41AM EDT34.0013.6517.6517.950.00-1111124.66%
ARKK240920C000350002024-04-16 10:01AM EDT35.0010.259.9510.25-1.26-9.87%12444.87%
ARKK240920C000360002024-04-16 9:30AM EDT36.009.699.459.60-0.81-7.71%104045.63%
ARKK240920C000370002024-03-20 12:41PM EDT37.0013.458.358.850.00-2444.78%
ARKK240920C000380002024-04-05 9:30AM EDT38.0010.158.008.850.00-11951.54%
ARKK240920C000390002024-03-13 9:30AM EDT39.0012.940.000.000.00-130.00%
ARKK240920C000400002024-04-15 3:47PM EDT40.007.456.706.800.00-56842.75%
ARKK240920C000410002024-04-11 1:11PM EDT41.009.256.106.200.00-25242.31%
ARKK240920C000420002024-04-15 2:30PM EDT42.006.315.555.650.00-68742.04%
ARKK240920C000430002024-04-12 3:50PM EDT43.007.155.005.100.00-203341.49%
ARKK240920C000440002024-04-15 10:32AM EDT44.006.004.504.600.00-13915641.09%
ARKK240920C000450002024-04-15 1:40PM EDT45.004.804.054.150.00-2633940.85%
ARKK240920C000460002024-04-15 3:47PM EDT46.004.203.654.000.00-4318942.94%
ARKK240920C000470002024-04-12 1:11PM EDT47.005.053.203.350.00-1,0031,02940.41%
ARKK240920C000480002024-04-15 3:17PM EDT48.002.942.882.96-0.41-12.24%31,11739.87%
ARKK240920C000490002024-04-12 11:04AM EDT49.004.302.582.650.00-431,01339.77%
ARKK240920C000500002024-04-16 9:58AM EDT50.002.332.302.35-0.42-15.27%454,93539.53%
ARKK240920C000510002024-04-16 10:02AM EDT51.002.062.032.09-0.65-19.35%12,18239.42%
ARKK240920C000520002024-04-15 11:31AM EDT52.002.531.801.860.00-40293039.36%
ARKK240920C000530002024-04-15 3:05PM EDT53.001.671.451.66-0.23-12.11%142439.38%
ARKK240920C000540002024-04-15 12:51PM EDT54.001.931.411.470.00-376639.31%
ARKK240920C000550002024-04-16 9:30AM EDT55.001.421.171.30-0.18-11.25%31,62939.23%
ARKK240920C000560002024-04-15 11:27AM EDT56.001.571.011.160.00-154739.33%
ARKK240920C000570002024-04-15 3:06PM EDT57.001.200.991.030.00-1543339.36%
ARKK240920C000580002024-04-15 11:23AM EDT58.001.250.880.920.00-148239.48%
ARKK240920C000590002024-04-15 1:40PM EDT59.000.990.790.830.00-1213039.70%
ARKK240920C000600002024-04-15 3:39PM EDT60.000.880.700.740.00-2195239.80%
ARKK240920C000610002024-04-12 1:55PM EDT61.001.120.620.660.00-2417339.89%
ARKK240920C000620002024-04-16 9:30AM EDT62.000.700.550.59-0.31-30.69%127939.99%
ARKK240920C000630002024-04-15 1:42PM EDT63.000.630.490.540.00-16240.36%
ARKK240920C000640002024-04-12 2:37PM EDT64.000.790.450.490.00-64740.63%
ARKK240920C000650002024-04-16 9:30AM EDT65.000.410.410.44-0.11-21.15%224040.75%
ARKK240920C000660002024-04-12 2:54PM EDT66.000.630.370.410.00-29841.21%
ARKK240920C000670002024-03-26 10:07AM EDT67.001.270.340.380.00-15641.60%
ARKK240920C000680002024-04-15 1:41PM EDT68.000.390.300.350.00-319941.94%
ARKK240920C000700002024-04-15 1:22PM EDT70.000.340.250.300.00-2635142.63%
ARKK240920C000750002024-04-15 9:43AM EDT75.000.270.080.230.00-1116445.02%
PutsforSeptember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ARKK240920P000230002024-04-15 12:28PM EDT23.000.150.030.680.00-26463.77%
ARKK240920P000240002024-04-15 12:26PM EDT24.000.130.040.720.00-43261.04%
ARKK240920P000250002024-04-15 12:21PM EDT25.000.210.060.350.00-230250.44%
ARKK240920P000260002024-04-15 12:22PM EDT26.000.210.080.750.00-2655.27%
ARKK240920P000270002024-04-15 2:54PM EDT27.000.200.100.750.00-53052.25%
ARKK240920P000280002024-04-15 12:26PM EDT28.000.280.310.350.00-42046.78%
ARKK240920P000290002024-04-15 3:54PM EDT29.000.360.400.430.00-144946.05%
ARKK240920P000300002024-04-16 9:55AM EDT30.000.510.490.52+0.11+27.50%2155845.22%
ARKK240920P000310002024-04-12 11:35AM EDT31.000.380.600.640.00-34544.73%
ARKK240920P000320002024-04-16 9:46AM EDT32.000.750.730.76+0.12+19.05%5014643.90%
ARKK240920P000330002024-04-10 10:53AM EDT33.000.500.870.910.00-15943.26%
ARKK240920P000340002024-04-10 9:44AM EDT34.000.621.041.080.00-15842.63%
ARKK240920P000350002024-04-15 3:59PM EDT35.001.111.221.270.00-3749141.94%
ARKK240920P000360002024-04-16 9:51AM EDT36.001.491.451.49+0.48+47.52%13841.36%
ARKK240920P000370002024-04-15 3:56PM EDT37.001.621.701.74+0.09+5.88%11,66040.80%
ARKK240920P000380002024-04-15 2:05PM EDT38.001.681.962.020.00-3116440.26%
ARKK240920P000390002024-04-15 3:56PM EDT39.002.052.272.330.00-37239.72%
ARKK240920P000400002024-04-16 9:55AM EDT40.002.722.632.68+0.35+14.77%3381139.27%
ARKK240920P000410002024-04-10 10:29AM EDT41.001.852.993.100.00-69639.16%
ARKK240920P000420002024-04-16 9:39AM EDT42.003.403.403.50+0.25+7.94%114638.53%
ARKK240920P000430002024-04-15 3:52PM EDT43.003.533.803.950.00-4315138.04%
ARKK240920P000440002024-04-15 2:01PM EDT44.003.854.354.450.00-328537.70%
ARKK240920P000450002024-04-16 9:50AM EDT45.004.984.854.95+0.47+10.42%178037.04%
ARKK240920P000460002024-04-12 1:07PM EDT46.003.965.405.500.00-140436.50%
ARKK240920P000470002024-04-16 9:53AM EDT47.006.236.056.15+0.63+11.25%41,44136.55%
ARKK240920P000480002024-04-10 9:30AM EDT48.006.776.706.80+1.97+41.04%361836.29%
ARKK240920P000490002024-04-12 3:44PM EDT49.005.667.357.500.00-2647536.21%
ARKK240920P000500002024-04-16 9:54AM EDT50.008.338.108.20+2.44+41.43%482,36935.85%
ARKK240920P000510002024-04-12 9:31AM EDT51.006.158.809.000.00-745136.19%
ARKK240920P000520002024-04-12 1:39PM EDT52.007.539.609.750.00-1019735.79%
ARKK240920P000530002024-03-21 10:50AM EDT53.006.0010.4010.550.00-1019835.65%
ARKK240920P000540002024-04-12 11:42AM EDT54.008.4911.2511.400.00-19435.82%
ARKK240920P000550002024-04-16 9:36AM EDT55.0011.9012.0512.20+0.49+4.29%44135.16%
ARKK240920P000560002024-04-10 2:32PM EDT56.0010.0213.0013.100.00-6033935.52%
ARKK240920P000570002024-04-11 3:44PM EDT57.009.9612.9514.000.00-103135.69%
ARKK240920P000580002024-03-14 9:42AM EDT58.0010.1512.1512.300.00-10330.00%
ARKK240920P000590002024-03-13 2:07PM EDT59.0010.4512.1513.150.00--10.00%
ARKK240920P000600002024-03-28 9:31AM EDT60.0011.2015.9016.750.00-708035.99%
ARKK240920P000610002024-04-09 3:21PM EDT61.0013.2817.3017.700.00-1136.38%
ARKK240920P000620002024-02-29 11:28AM EDT62.0012.1212.5513.050.00-120.00%