Canada markets open in 5 hours 17 minutes

ARK Innovation ETF (ARKK)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
51.25+0.09 (+0.18%)
At close: 04:00PM EST
51.25 0.00 (0.00%)
Pre-Market: 04:08AM EST
In The Money
Show:ListStraddle
CallsforDecember 19, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ARKK251219C000200002024-02-20 2:16PM EST20.0029.300.000.000.00-100.00%
ARKK251219C000210002024-02-29 12:48PM EST21.0031.120.000.000.00-400.00%
ARKK251219C000220002023-09-08 10:01AM EST22.0024.3519.8521.000.00-110.00%
ARKK251219C000250002024-02-28 11:53AM EST25.0028.970.000.000.00-100.00%
ARKK251219C000260002024-01-08 3:15PM EST26.0026.7923.3523.900.00-140.00%
ARKK251219C000270002023-12-01 3:26PM EST27.0024.0527.6028.050.00-3260.77%
ARKK251219C000280002023-09-06 11:15AM EST28.0020.3915.9516.200.00-220.00%
ARKK251219C000290002024-02-14 3:56PM EST29.0024.600.000.000.00-200.00%
ARKK251219C000300002024-02-29 12:47PM EST30.0024.150.000.000.00-100.00%
ARKK251219C000310002024-02-29 2:00PM EST31.0023.470.000.000.00-100.00%
ARKK251219C000320002024-01-05 11:44AM EST32.0021.2918.9519.250.00-1100.00%
ARKK251219C000330002023-12-27 10:49AM EST33.0024.8117.3517.950.00-130.00%
ARKK251219C000340002023-12-08 10:29AM EST34.0019.8019.9020.700.00-2143.82%
ARKK251219C000350002024-02-07 11:26AM EST35.0017.200.000.000.00-200.00%
ARKK251219C000360002023-11-10 12:23PM EST36.0011.4018.4519.050.00-4641.79%
ARKK251219C000370002024-01-30 3:12PM EST37.0016.1519.5019.850.00-12049.17%
ARKK251219C000380002023-11-03 10:25AM EST38.0011.1514.9018.900.00-8547.22%
ARKK251219C000390002023-12-20 2:36PM EST39.0019.6014.6014.850.00-106329.74%
ARKK251219C000400002024-02-21 2:11PM EST40.0014.750.000.000.00-6000.00%
ARKK251219C000410002024-01-30 9:43AM EST41.0014.500.000.000.00-4760.00%
ARKK251219C000420002024-02-12 11:09AM EST42.0016.300.000.000.00-100.00%
ARKK251219C000430002024-02-16 11:07AM EST43.0016.100.000.000.00-1000.00%
ARKK251219C000440002024-02-16 11:07AM EST44.0015.500.000.000.00-1100.00%
ARKK251219C000450002024-02-29 12:36PM EST45.0014.600.000.000.00-400.00%
ARKK251219C000460002024-02-29 10:18AM EST46.0014.580.000.000.00-200.00%
ARKK251219C000470002024-02-23 11:05AM EST47.0011.850.000.000.00-100.00%
ARKK251219C000480002024-02-21 11:47AM EST48.0010.900.000.000.00-100.00%
ARKK251219C000490002024-02-29 10:36AM EST49.0013.060.000.000.00-400.00%
ARKK251219C000500002024-02-29 12:00PM EST50.0012.260.000.000.00-100.00%
ARKK251219C000510002024-02-20 9:53AM EST51.0010.200.000.000.00-100.00%
ARKK251219C000520002024-02-29 9:32AM EST52.0012.000.000.000.00-100.39%
ARKK251219C000530002024-02-15 2:18PM EST53.0011.350.000.000.00-1000.78%
ARKK251219C000540002024-02-22 12:53PM EST54.009.150.000.000.00-5500.78%
ARKK251219C000550002024-02-29 10:21AM EST55.0010.300.000.000.00-101.56%
ARKK251219C000560002024-02-16 10:41AM EST56.009.810.000.000.00-101.56%
ARKK251219C000570002024-02-13 10:09AM EST57.007.850.000.000.00-101.56%
ARKK251219C000580002024-02-16 2:17PM EST58.009.170.000.000.00-101.56%
ARKK251219C000590002024-02-06 9:37AM EST59.006.050.000.000.00-103.13%
ARKK251219C000600002024-02-27 12:52PM EST60.008.350.000.000.00-303.13%
ARKK251219C000610002024-02-21 9:57AM EST61.006.460.000.000.00-103.13%
ARKK251219C000620002024-02-06 11:26AM EST62.005.570.000.000.00-1703.13%
ARKK251219C000630002024-02-16 12:05PM EST63.007.610.000.000.00-203.13%
ARKK251219C000640002024-02-20 11:29AM EST64.006.150.000.000.00-103.13%
ARKK251219C000650002024-02-27 12:52PM EST65.006.900.000.000.00-303.13%
ARKK251219C000660002023-12-15 9:33AM EST66.007.005.405.600.00-1337.16%
ARKK251219C000670002024-02-28 9:33AM EST67.006.380.000.000.00-106.25%
ARKK251219C000680002024-02-22 10:47AM EST68.005.060.000.000.00-506.25%
ARKK251219C000690002023-11-27 9:39AM EST69.003.730.000.000.00-126.25%
ARKK251219C000700002024-02-28 11:53AM EST70.006.010.000.000.00-106.25%
ARKK251219C000710002024-02-16 2:47PM EST71.005.450.000.000.00-206.25%
ARKK251219C000720002024-02-08 11:08AM EST72.004.150.000.000.00-506.25%
ARKK251219C000730002023-08-16 10:46AM EST73.003.103.353.650.00--434.78%
ARKK251219C000740002024-02-16 12:58PM EST74.004.950.000.000.00-106.25%
ARKK251219C000750002024-02-16 9:45AM EST75.005.000.000.000.00-106.25%
ARKK251219C000770002024-02-26 10:07AM EST77.003.930.000.000.00-106.25%
ARKK251219C000780002024-02-05 10:35AM EST78.002.490.000.000.00--06.25%
ARKK251219C000800002024-02-28 1:51PM EST80.004.000.000.000.00-106.25%
PutsforDecember 19, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ARKK251219P000200002024-02-16 3:14PM EST20.000.660.000.000.00-4012.50%
ARKK251219P000210002024-02-20 9:51AM EST21.000.830.000.000.00-2012.50%
ARKK251219P000220002024-02-26 3:51PM EST22.000.770.000.000.00-2012.50%
ARKK251219P000230002024-02-26 3:52PM EST23.000.930.000.000.00-2012.50%
ARKK251219P000240002024-02-28 2:50PM EST24.001.010.000.000.00-6012.50%
ARKK251219P000250002024-02-22 1:42PM EST25.001.340.000.000.00-2012.50%
ARKK251219P000260002024-02-21 1:46PM EST26.001.600.000.000.00-4012.50%
ARKK251219P000270002024-02-28 2:52PM EST27.001.410.000.000.00-2012.50%
ARKK251219P000280002024-02-29 1:11PM EST28.001.650.000.000.00-26012.50%
ARKK251219P000290002024-02-16 3:22PM EST29.001.870.000.000.00-2012.50%
ARKK251219P000300002024-02-27 12:18PM EST30.001.970.000.000.00-206.25%
ARKK251219P000310002024-02-16 3:23PM EST31.002.280.000.000.00-206.25%
ARKK251219P000320002024-02-28 2:45PM EST32.002.380.000.000.00-506.25%
ARKK251219P000330002024-02-14 2:12PM EST33.002.880.000.000.00-106.25%
ARKK251219P000340002024-02-07 1:22PM EST34.003.400.000.000.00-106.25%
ARKK251219P000350002024-02-28 10:22AM EST35.002.710.000.000.00-506.25%
ARKK251219P000360002023-10-24 11:16AM EST36.006.684.654.800.00-1847.23%
ARKK251219P000370002024-02-06 11:26AM EST37.004.500.000.000.00-1706.25%
ARKK251219P000380002024-01-05 12:49PM EST38.004.954.804.900.00-1643.51%
ARKK251219P000390002024-01-05 12:17PM EST39.005.345.155.300.00-1943.41%
ARKK251219P000400002024-02-15 1:31PM EST40.004.600.000.000.00-503.13%
ARKK251219P000410002024-02-26 1:18PM EST41.005.120.000.000.00-403.13%
ARKK251219P000420002024-02-15 10:45AM EST42.005.250.000.000.00-1003.13%
ARKK251219P000430002024-01-17 3:08PM EST43.007.545.755.950.00-11838.18%
ARKK251219P000440002024-02-15 3:11PM EST44.006.100.000.000.00-4003.13%
ARKK251219P000450002024-02-28 2:38PM EST45.006.290.000.000.00-103.13%
ARKK251219P000460002024-02-14 1:52PM EST46.007.160.000.000.00-7001.56%
ARKK251219P000470002024-02-22 2:56PM EST47.008.000.000.000.00-201.56%
ARKK251219P000480002024-02-22 10:18AM EST48.008.600.000.000.00-201.56%
ARKK251219P000490002024-02-14 2:14PM EST49.008.500.000.000.00-1000.78%
ARKK251219P000500002024-02-27 11:25AM EST50.008.450.000.000.00-100.39%
ARKK251219P000510002024-02-29 10:25AM EST51.008.800.000.000.00-100.10%
ARKK251219P000520002024-02-29 11:30AM EST52.009.500.000.000.00-2000.00%
ARKK251219P000530002024-02-29 10:02AM EST53.009.700.000.000.00-3000.00%
ARKK251219P000540002024-02-28 1:22PM EST54.0010.490.000.000.00-1000.00%
ARKK251219P000550002024-02-29 1:55PM EST55.0011.100.000.000.00-50000.00%
ARKK251219P000600002024-02-29 1:40PM EST60.0014.250.000.000.00-100.00%
ARKK251219P000650002023-09-11 8:31AM EST65.0022.1524.5025.050.00-41256.23%
ARKK251219P000750002023-12-04 12:47PM EST75.0027.030.000.000.00-100.00%
ARKK251219P000800002024-01-19 1:26PM EST80.0034.4630.0032.600.00-1740.06%