Canada markets open in 1 hour 7 minutes

ARK Innovation ETF (ARKK)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
43.90+0.03 (+0.07%)
At close: 04:00PM EDT
43.57 -0.33 (-0.75%)
Pre-Market: 08:13AM EDT
In The Money
Show:ListStraddle
CallsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ARKK250117C000170002024-04-09 10:12AM EDT17.0031.720.000.000.00-13250.00%
ARKK250117C000180002024-02-16 4:08PM EDT18.0033.0629.0033.500.00-3879161.35%
ARKK250117C000190002023-05-12 9:40AM EDT19.0021.2024.4025.100.00-13154.88%
ARKK250117C000200002024-04-19 1:32PM EDT20.0022.850.000.000.00-83590.00%
ARKK250117C000210002024-03-13 11:49AM EDT21.0030.3525.3026.450.00-132104.79%
ARKK250117C000220002024-04-15 12:42PM EDT22.0023.370.000.000.00-1200.00%
ARKK250117C000230002023-10-18 12:36PM EDT23.0016.8021.8522.050.00-33264.99%
ARKK250117C000240002024-01-09 1:14PM EDT24.0026.8025.1026.500.00-122126.61%
ARKK250117C000250002024-04-17 2:33PM EDT25.0019.250.000.000.00-56610.00%
ARKK250117C000260002024-02-15 11:45AM EDT26.0026.5423.5024.150.00-111115.43%
ARKK250117C000270002024-04-18 1:25PM EDT27.0017.270.000.000.00-2130.00%
ARKK250117C000280002024-02-27 12:05PM EDT28.0024.5323.0023.500.00-1262119.85%
ARKK250117C000290002024-03-18 2:28PM EDT29.0021.3915.6015.750.00-16442.99%
ARKK250117C000300002024-04-23 1:29PM EDT30.0015.590.000.000.00-106280.00%
ARKK250117C000310002024-03-28 3:05PM EDT31.0020.730.000.000.00-201460.00%
ARKK250117C000320002024-03-28 3:05PM EDT32.0019.900.000.000.00-202500.00%
ARKK250117C000330002024-04-22 1:49PM EDT33.0012.300.000.000.00-61200.00%
ARKK250117C000340002024-04-19 11:17AM EDT34.0011.530.000.000.00-102720.00%
ARKK250117C000350002024-04-16 2:32PM EDT35.0011.610.000.000.00-417730.00%
ARKK250117C000360002024-04-23 11:02AM EDT36.0011.140.000.000.00-82600.00%
ARKK250117C000370002024-04-24 9:41AM EDT37.0010.900.000.000.00-13040.00%
ARKK250117C000380002024-04-23 10:33AM EDT38.0010.150.000.000.00-607840.00%
ARKK250117C000390002024-04-23 9:45AM EDT39.008.800.000.000.00-11730.00%
ARKK250117C000400002024-04-24 10:04AM EDT40.009.000.000.000.00-31,7700.00%
ARKK250117C000410002024-04-22 1:49PM EDT41.007.200.000.000.00-57220.00%
ARKK250117C000420002024-04-24 10:07AM EDT42.007.910.000.000.00-206210.00%
ARKK250117C000430002024-04-24 2:10PM EDT43.006.850.000.000.00-25240.00%
ARKK250117C000440002024-04-23 3:04PM EDT44.006.450.000.000.00-151,0710.10%
ARKK250117C000450002024-04-24 1:34PM EDT45.005.850.000.000.00-173,4660.78%
ARKK250117C000460002024-04-24 11:43AM EDT46.005.400.000.000.00-106751.56%
ARKK250117C000470002024-04-23 1:47PM EDT47.005.050.000.000.00-105771.56%
ARKK250117C000480002024-04-24 11:04AM EDT48.004.630.000.000.00-25403.13%
ARKK250117C000490002024-04-23 3:16PM EDT49.004.350.000.000.00-28903.13%
ARKK250117C000500002024-04-24 3:43PM EDT50.003.850.000.000.00-233,1983.13%
ARKK250117C000510002024-04-19 2:16PM EDT51.002.910.000.000.00-1014683.13%
ARKK250117C000520002024-04-24 3:43PM EDT52.003.290.000.000.00-26756.25%
ARKK250117C000530002024-04-24 1:32PM EDT53.003.050.000.000.00-303716.25%
ARKK250117C000540002024-04-23 10:33AM EDT54.002.920.000.000.00-27726.25%
ARKK250117C000550002024-04-24 3:29PM EDT55.002.500.000.000.00-73,0146.25%
ARKK250117C000560002024-04-23 10:25AM EDT56.002.410.000.000.00-565856.25%
ARKK250117C000570002024-04-23 12:17PM EDT57.002.120.000.000.00-25556.25%
ARKK250117C000580002024-04-24 2:52PM EDT58.001.920.000.000.00-11,1096.25%
ARKK250117C000590002024-04-23 10:54AM EDT59.001.830.000.000.00-17806.25%
ARKK250117C000600002024-04-24 2:56PM EDT60.001.620.000.000.00-147,4376.25%
ARKK250117C000610002024-04-19 2:19PM EDT61.001.200.000.000.00-11996.25%
ARKK250117C000620002024-04-23 3:02PM EDT62.001.380.000.000.00-128112.50%
ARKK250117C000630002024-04-23 1:06PM EDT63.001.250.000.000.00-120712.50%
ARKK250117C000640002024-04-11 11:08AM EDT64.001.860.000.000.00-23312.50%
ARKK250117C000650002024-04-24 10:58AM EDT65.001.110.000.000.00-18,44512.50%
ARKK250117C000660002024-04-24 1:09PM EDT66.000.950.000.000.00-14112.50%
ARKK250117C000670002024-04-22 11:26AM EDT67.000.660.000.000.00-14412.50%
ARKK250117C000680002024-04-24 3:56PM EDT68.000.800.000.000.00-37112.50%
ARKK250117C000690002024-04-19 12:40PM EDT69.000.590.000.000.00-158812.50%
ARKK250117C000700002024-04-23 11:01AM EDT70.000.710.000.000.00-679312.50%
ARKK250117C000710002024-04-22 11:26AM EDT71.000.470.000.000.00-15112.50%
ARKK250117C000720002024-04-24 1:53PM EDT72.000.580.000.000.00-517412.50%
ARKK250117C000730002024-04-09 2:35PM EDT73.001.110.000.000.00-15112.50%
ARKK250117C000740002024-04-23 10:36AM EDT74.000.540.000.000.00-316812.50%
ARKK250117C000750002024-04-24 9:50AM EDT75.000.500.000.000.00-2204,32812.50%
ARKK250117C000760002024-04-05 9:47AM EDT76.000.770.000.000.00-110612.50%
ARKK250117C000770002024-03-15 1:26PM EDT77.001.150.621.760.00-31451.20%
ARKK250117C000780002024-04-19 12:23PM EDT78.000.300.000.000.00-509712.50%
ARKK250117C000790002024-04-16 9:39AM EDT79.000.410.000.000.00-31112.50%
ARKK250117C000800002024-04-23 9:57AM EDT80.000.330.000.000.00-281,00612.50%
PutsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ARKK250117P000170002024-04-24 2:15PM EDT17.000.080.000.000.00-271,50625.00%
ARKK250117P000180002024-04-24 2:16PM EDT18.000.120.000.000.00-419425.00%
ARKK250117P000190002024-04-24 2:18PM EDT19.000.130.000.000.00-613725.00%
ARKK250117P000200002024-04-24 2:47PM EDT20.000.210.000.000.00-574425.00%
ARKK250117P000210002024-04-24 2:18PM EDT21.000.230.000.000.00-494425.00%
ARKK250117P000220002024-04-24 10:03AM EDT22.000.250.000.000.00-216212.50%
ARKK250117P000230002024-04-24 10:18AM EDT23.000.320.000.000.00-257512.50%
ARKK250117P000240002024-04-24 2:20PM EDT24.000.370.000.000.00-452212.50%
ARKK250117P000250002024-04-24 10:27AM EDT25.000.470.000.000.00-271512.50%
ARKK250117P000260002024-04-12 1:32PM EDT26.000.480.000.000.00-276912.50%
ARKK250117P000270002024-04-17 10:00AM EDT27.000.700.000.000.00-736212.50%
ARKK250117P000280002024-04-10 1:45PM EDT28.000.570.000.000.00-27540612.50%
ARKK250117P000290002024-03-25 10:36AM EDT29.000.650.820.880.00-187743.51%
ARKK250117P000300002024-04-24 2:47PM EDT30.001.040.000.000.00-62,39812.50%
ARKK250117P000310002024-04-22 2:38PM EDT31.001.340.000.000.00-2898812.50%
ARKK250117P000320002024-04-23 10:56AM EDT32.001.350.000.000.00-251,7346.25%
ARKK250117P000330002024-04-23 12:51PM EDT33.001.580.000.000.00-467316.25%
ARKK250117P000340002024-04-22 11:59AM EDT34.002.140.000.000.00-16166.25%
ARKK250117P000350002024-04-23 11:51AM EDT35.002.050.000.000.00-153,8546.25%
ARKK250117P000360002024-04-19 12:20PM EDT36.002.670.000.000.00-33,2626.25%
ARKK250117P000370002024-04-24 11:31AM EDT37.002.540.000.000.00-203866.25%
ARKK250117P000380002024-04-23 3:01PM EDT38.002.880.000.000.00-24,6123.13%
ARKK250117P000390002024-04-19 3:44PM EDT39.003.900.000.000.00-1048803.13%
ARKK250117P000400002024-04-23 1:11PM EDT40.003.600.000.000.00-74,9803.13%
ARKK250117P000410002024-04-23 11:57AM EDT41.004.050.000.000.00-101,1201.56%
ARKK250117P000420002024-04-24 12:26PM EDT42.004.500.000.000.00-81,7981.56%
ARKK250117P000430002024-04-24 12:46PM EDT43.004.900.000.000.00-52,5790.78%
ARKK250117P000440002024-04-18 9:37AM EDT44.005.910.000.000.00-65550.00%
ARKK250117P000450002024-04-19 3:36PM EDT45.006.850.000.000.00-223,4710.00%
ARKK250117P000460002024-04-22 11:36AM EDT46.007.450.000.000.00-21930.00%
ARKK250117P000470002024-04-23 1:21PM EDT47.006.970.000.000.00-69010.00%
ARKK250117P000480002024-04-24 3:05PM EDT48.007.600.000.000.00-11,6500.00%
ARKK250117P000490002024-04-22 11:32AM EDT49.009.430.000.000.00-49240.00%
ARKK250117P000500002024-04-22 1:11PM EDT50.009.700.000.000.00-106510.00%
ARKK250117P000510002024-04-04 11:17AM EDT51.007.150.000.000.00-211900.00%
ARKK250117P000520002024-04-15 10:01AM EDT52.008.800.000.000.00-381700.00%
ARKK250117P000530002024-04-18 3:16PM EDT53.0011.560.000.000.00-21530.00%
ARKK250117P000540002024-04-24 3:00PM EDT54.0011.800.000.000.00-14580.00%
ARKK250117P000550002024-04-15 3:51PM EDT55.0012.150.000.000.00-31990.00%
ARKK250117P000560002024-04-18 11:01AM EDT56.0013.500.000.000.00-15080.00%
ARKK250117P000570002024-04-18 9:39AM EDT57.0015.100.000.000.00-41100.00%
ARKK250117P000580002024-04-05 1:06PM EDT58.0012.350.000.000.00-27430.00%
ARKK250117P000590002024-04-05 11:38AM EDT59.0013.250.000.000.00-140.00%
ARKK250117P000600002024-04-22 11:13AM EDT60.0018.550.000.000.00-156610.00%
ARKK250117P000610002024-04-05 1:45PM EDT61.0014.800.000.000.00-12150.00%
ARKK250117P000620002024-04-04 12:29PM EDT62.0014.500.000.000.00-13150.00%
ARKK250117P000630002024-04-12 12:30PM EDT63.0016.680.000.000.00-1650.00%
ARKK250117P000640002023-10-19 2:09PM EDT64.0027.1520.6020.750.00-5533.30%
ARKK250117P000650002024-04-19 11:39AM EDT65.0022.430.000.000.00-3540.00%
ARKK250117P000660002024-02-12 4:38PM EDT66.0016.6516.8517.000.00-3140.00%
ARKK250117P000680002023-12-22 10:32AM EDT68.0017.6122.0022.150.00-110.00%
ARKK250117P000690002023-12-15 11:06AM EDT69.0018.9021.2022.400.00-110.00%
ARKK250117P000700002024-03-11 9:31AM EDT70.0019.7522.3023.650.00-2082280.00%
ARKK250117P000720002023-12-15 11:09AM EDT72.0021.4024.8525.100.00-110.00%
ARKK250117P000730002024-03-04 3:46PM EDT73.0022.0025.0026.750.00-1110.00%
ARKK250117P000740002023-07-17 10:02AM EDT74.0025.3632.4033.200.00--10063.33%
ARKK250117P000750002024-01-25 10:40AM EDT75.0028.4526.5527.200.00-500.00%
ARKK250117P000800002024-03-20 3:44PM EDT80.0029.8536.0040.400.00-1063.11%