Canada markets closed

ARK Innovation ETF (ARKK)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
50.08-0.03 (-0.06%)
At close: 04:00PM EDT
50.08 0.00 (0.00%)
After hours: 07:58PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ARKK250117C000170002024-03-21 10:15AM EDT17.0034.4732.1533.700.00-132681.05%
ARKK250117C000180002024-02-16 4:08PM EDT18.0033.0629.0033.500.00-387996.24%
ARKK250117C000190002023-05-12 9:40AM EDT19.0021.2024.4025.100.00-1310.00%
ARKK250117C000200002024-03-19 1:04PM EDT20.0029.2029.6530.900.00-10035355.18%
ARKK250117C000210002024-03-13 11:49AM EDT21.0030.3529.1529.850.00-13261.04%
ARKK250117C000220002024-03-06 10:43AM EDT22.0028.5027.8529.500.00-11962.94%
ARKK250117C000230002023-10-18 12:36PM EDT23.0016.8021.8522.050.00-3320.00%
ARKK250117C000240002024-01-09 1:14PM EDT24.0026.8025.1026.500.00-12252.73%
ARKK250117C000250002024-03-08 12:18PM EDT25.0026.8025.3527.500.00-166868.07%
ARKK250117C000260002024-02-15 11:45AM EDT26.0026.5423.5024.150.00-11134.38%
ARKK250117C000270002024-03-06 12:25PM EDT27.0023.5523.9024.300.00-21356.93%
ARKK250117C000280002024-02-27 12:05PM EDT28.0024.5323.2023.500.00-126257.96%
ARKK250117C000290002024-03-18 2:28PM EDT29.0021.3922.1522.500.00-16454.83%
ARKK250117C000300002024-03-28 1:00PM EDT30.0021.7221.3021.85+0.38+1.78%358855.42%
ARKK250117C000310002024-03-28 3:05PM EDT31.0020.7320.4020.80+1.03+5.23%2012653.00%
ARKK250117C000320002024-03-28 3:05PM EDT32.0019.9018.6020.00+0.30+1.53%2023054.86%
ARKK250117C000330002024-03-25 3:07PM EDT33.0018.8517.7519.050.00-112652.66%
ARKK250117C000340002024-03-15 11:01AM EDT34.0017.2018.0018.250.00-1127250.76%
ARKK250117C000350002024-03-27 10:01AM EDT35.0017.0017.2017.400.00-477750.73%
ARKK250117C000360002024-03-28 9:56AM EDT36.0016.8215.3516.60+1.22+7.82%226249.85%
ARKK250117C000370002024-03-25 10:36AM EDT37.0015.5915.6515.850.00-131049.30%
ARKK250117C000380002024-03-21 11:57AM EDT38.0015.8014.8015.100.00-669448.65%
ARKK250117C000390002024-03-26 2:13PM EDT39.0014.8014.1514.400.00-116748.25%
ARKK250117C000400002024-03-28 11:53AM EDT40.0014.7013.3513.65+1.15+8.49%61,73547.38%
ARKK250117C000410002024-03-26 2:13PM EDT41.0012.9212.7512.950.00-344346.75%
ARKK250117C000420002024-03-28 10:35AM EDT42.0012.4711.4012.25+1.18+10.45%146646.03%
ARKK250117C000430002024-03-27 10:34AM EDT43.0011.5011.1511.600.00-141645.54%
ARKK250117C000440002024-03-26 11:29AM EDT44.0011.359.7011.000.00-11,03245.26%
ARKK250117C000450002024-03-27 3:07PM EDT45.0010.6010.0510.35+0.35+3.41%53,49144.54%
ARKK250117C000460002024-03-27 12:31PM EDT46.009.758.559.750.00-561544.03%
ARKK250117C000470002024-03-26 1:07PM EDT47.009.519.009.150.00-353843.41%
ARKK250117C000480002024-03-27 1:01PM EDT48.008.707.458.650.00-254243.27%
ARKK250117C000490002024-03-28 10:56AM EDT49.008.357.958.10+0.35+4.38%1081042.74%
ARKK250117C000500002024-03-28 3:39PM EDT50.007.507.458.35+0.02+0.27%153,40546.63%
ARKK250117C000510002024-03-28 3:07PM EDT51.007.157.007.15-0.30-4.03%246042.18%
ARKK250117C000520002024-03-28 11:16AM EDT52.006.856.556.70-0.05-0.72%259241.88%
ARKK250117C000530002024-03-25 2:20PM EDT53.006.505.256.35+0.05+0.78%135742.03%
ARKK250117C000540002024-03-26 11:44AM EDT54.006.084.805.850.00-152341.24%
ARKK250117C000550002024-03-28 3:59PM EDT55.005.425.355.45-0.18-3.21%22,67440.90%
ARKK250117C000560002024-03-19 3:19PM EDT56.004.514.955.100.00-1845640.74%
ARKK250117C000570002024-03-25 3:12PM EDT57.004.834.654.750.00-249240.48%
ARKK250117C000580002024-03-21 10:38AM EDT58.004.954.354.450.00-293940.41%
ARKK250117C000590002024-03-26 12:42PM EDT59.004.304.054.150.00-275040.25%
ARKK250117C000600002024-03-28 12:05PM EDT60.003.953.753.85+0.15+3.95%207,32739.98%
ARKK250117C000610002024-03-27 2:00PM EDT61.003.523.503.600.00-119839.93%
ARKK250117C000620002024-03-27 2:00PM EDT62.003.273.253.350.00-127539.78%
ARKK250117C000630002024-03-27 1:40PM EDT63.003.053.053.150.00-120639.86%
ARKK250117C000640002024-03-14 3:19PM EDT64.002.642.832.900.00-32239.54%
ARKK250117C000650002024-03-28 12:32PM EDT65.002.792.632.70+0.08+2.95%38,37539.45%
ARKK250117C000660002024-03-25 10:10AM EDT66.002.472.452.510.00-14039.36%
ARKK250117C000670002024-03-08 11:26AM EDT67.003.302.262.540.00-14440.67%
ARKK250117C000680002024-03-18 2:29PM EDT68.002.092.112.190.00-25839.34%
ARKK250117C000690002024-03-21 12:08PM EDT69.002.301.972.050.00-357439.37%
ARKK250117C000700002024-03-27 1:58PM EDT70.001.871.832.090.00-1282140.66%
ARKK250117C000710002024-03-28 10:40AM EDT71.001.841.711.78-0.57-23.65%15139.31%
ARKK250117C000720002024-03-06 1:10PM EDT72.001.961.591.660.00-15939.30%
ARKK250117C000730002024-03-28 10:40AM EDT73.001.591.501.56-0.02-1.24%15239.38%
ARKK250117C000740002024-03-22 3:56PM EDT74.001.311.391.450.00-315839.33%
ARKK250117C000750002024-03-27 2:28PM EDT75.001.381.291.360.00-1394,22439.38%
ARKK250117C000760002024-03-20 2:59PM EDT76.001.261.221.270.00-110639.39%
ARKK250117C000770002024-03-15 1:26PM EDT77.001.151.131.190.00-31439.44%
ARKK250117C000780002024-03-20 3:14PM EDT78.001.131.061.190.00-1013440.21%
ARKK250117C000790002024-03-15 1:04PM EDT79.001.000.981.060.00-21239.69%
ARKK250117C000800002024-03-28 3:31PM EDT80.000.950.920.99-0.01-1.04%995639.70%
PutsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ARKK250117P000170002024-03-28 9:34AM EDT17.000.080.060.15-0.04-33.33%181,11658.20%
ARKK250117P000180002024-03-28 1:32PM EDT18.000.120.080.13+0.02+20.00%419655.27%
ARKK250117P000190002024-03-27 12:06PM EDT19.000.150.120.750.00-413767.87%
ARKK250117P000200002024-03-28 11:41AM EDT20.000.090.140.20-0.07-43.75%474854.00%
ARKK250117P000210002024-03-28 1:07PM EDT21.000.200.150.25-0.06-23.08%294452.83%
ARKK250117P000220002024-03-28 1:07PM EDT22.000.270.180.49+0.05+22.73%216155.47%
ARKK250117P000230002024-03-28 1:08PM EDT23.000.280.220.33+0.06+27.27%257550.78%
ARKK250117P000240002024-03-28 1:09PM EDT24.000.330.270.38+0.03+10.00%252250.00%
ARKK250117P000250002024-03-28 1:23PM EDT25.000.370.330.43+0.02+5.71%266350.49%
ARKK250117P000260002024-03-28 1:24PM EDT26.000.450.350.46+0.04+9.76%276848.78%
ARKK250117P000270002024-03-28 1:25PM EDT27.000.520.390.55-0.03-5.45%236748.34%
ARKK250117P000280002024-03-28 1:26PM EDT28.000.570.510.58-0.04-6.56%218446.58%
ARKK250117P000290002024-03-25 10:36AM EDT29.000.650.600.660.00-187745.70%
ARKK250117P000300002024-03-26 10:27AM EDT30.000.740.690.75-0.01-1.33%402,31144.92%
ARKK250117P000310002024-03-28 9:40AM EDT31.000.830.820.85-0.07-7.78%977044.14%
ARKK250117P000320002024-03-08 12:43PM EDT32.001.030.940.970.00-11,73343.51%
ARKK250117P000330002024-03-08 11:40AM EDT33.001.071.071.100.00-171842.87%
ARKK250117P000340002024-03-26 10:32AM EDT34.001.241.211.240.00-260942.21%
ARKK250117P000350002024-03-28 9:33AM EDT35.001.381.361.400.00-303,78741.64%
ARKK250117P000360002024-03-26 11:11AM EDT36.001.551.541.580.00-23,34141.13%
ARKK250117P000370002024-03-27 2:20PM EDT37.001.781.721.770.00-233540.55%
ARKK250117P000380002024-03-21 1:26PM EDT38.001.881.932.000.00-34,62140.21%
ARKK250117P000390002024-03-27 2:20PM EDT39.002.212.152.210.00-181239.53%
ARKK250117P000400002024-03-27 3:18PM EDT40.002.502.402.460.00-14,81439.05%
ARKK250117P000410002024-03-27 2:18PM EDT41.002.772.672.730.00-21,10238.59%
ARKK250117P000420002024-03-26 11:07AM EDT42.002.932.953.050.00-11,81038.33%
ARKK250117P000430002024-03-28 3:31PM EDT43.003.273.253.35-0.05-1.51%32,59337.79%
ARKK250117P000440002024-03-28 3:31PM EDT44.003.603.603.65-0.05-1.37%354937.12%
ARKK250117P000450002024-03-27 2:59PM EDT45.004.053.954.050.00-23,46536.96%
ARKK250117P000460002024-03-27 3:18PM EDT46.004.454.304.400.00-119336.34%
ARKK250117P000470002024-03-28 12:09PM EDT47.004.754.754.80-0.05-1.04%20087135.90%
ARKK250117P000480002024-03-28 3:59PM EDT48.005.195.155.25-0.26-4.77%11,62535.62%
ARKK250117P000490002024-03-15 1:04PM EDT49.006.555.605.700.00-788735.19%
ARKK250117P000500002024-03-28 1:50PM EDT50.006.056.106.20-0.14-2.26%271534.92%
ARKK250117P000510002024-03-11 2:32PM EDT51.006.596.606.700.00-221134.52%
ARKK250117P000520002024-03-25 3:12PM EDT52.007.147.058.250.00-120239.83%
ARKK250117P000530002024-03-25 3:09PM EDT53.007.657.607.800.00-6615133.86%
ARKK250117P000540002024-03-21 9:38AM EDT54.008.008.208.400.00-148433.62%
ARKK250117P000550002024-03-25 9:36AM EDT55.008.998.808.950.00-1219732.96%
ARKK250117P000560002024-03-22 9:49AM EDT56.009.809.4510.300.00-150736.72%
ARKK250117P000570002024-03-20 2:30PM EDT57.0010.7010.1010.200.00-410632.09%
ARKK250117P000580002024-02-28 4:21PM EDT58.0010.4510.7510.950.00-7074132.19%
ARKK250117P000590002024-03-20 1:31PM EDT59.0012.5011.4511.650.00-1331.87%
ARKK250117P000600002024-03-04 3:04PM EDT60.0012.2012.1512.350.00-665731.42%
ARKK250117P000610002024-03-27 3:54PM EDT61.0012.9612.4513.150.00-1121631.48%
ARKK250117P000620002024-03-19 12:59PM EDT62.0014.9013.6514.750.00-131636.61%
ARKK250117P000630002024-03-01 1:32PM EDT63.0013.8614.4015.250.00-16534.67%
ARKK250117P000640002023-10-19 2:09PM EDT64.0027.1520.6020.750.00-5562.24%
ARKK250117P000650002024-02-20 11:05AM EDT65.0017.6915.7517.000.00-65635.34%
ARKK250117P000660002024-02-12 4:38PM EDT66.0016.6516.8517.000.00-31428.78%
ARKK250117P000680002023-12-22 10:32AM EDT68.0017.6121.0021.300.00-1047.29%
ARKK250117P000690002023-12-15 11:06AM EDT69.0018.9021.2022.400.00-1149.01%
ARKK250117P000700002024-03-11 9:31AM EDT70.0019.7520.3520.600.00-20822828.59%
ARKK250117P000720002023-12-15 11:09AM EDT72.0021.4024.8525.100.00-1150.21%
ARKK250117P000730002024-03-04 3:46PM EDT73.0022.0023.0524.250.00-11137.48%
ARKK250117P000740002023-07-17 10:02AM EDT74.0025.3632.4033.200.00--10085.96%
ARKK250117P000750002024-01-25 10:40AM EDT75.0028.4526.5527.200.00-5046.80%
ARKK250117P000800002024-03-20 3:44PM EDT80.0029.8529.4531.850.00-1048.29%