Canada markets closed

ARK Innovation ETF (ARKK)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
44.38+0.77 (+1.77%)
At close: 04:00PM EDT
44.08 -0.31 (-0.69%)
After hours: 07:57PM EDT
In The Money
Show:ListStraddle
CallsforDecember 19, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ARKK251219C000200002024-03-01 10:39AM EDT20.0031.7529.9532.050.00-16112.88%
ARKK251219C000210002024-02-29 1:48PM EDT21.0031.1230.1531.600.00-43115.89%
ARKK251219C000220002023-09-08 11:01AM EDT22.0024.3519.8521.000.00-110.00%
ARKK251219C000230002024-05-21 9:30AM EDT23.0024.0822.8023.350.00-1152.47%
ARKK251219C000250002024-05-15 10:06AM EDT25.0022.1021.2022.650.00-13355.27%
ARKK251219C000260002024-03-22 2:10PM EDT26.0025.9118.8019.050.00-1433.37%
ARKK251219C000270002023-12-01 4:26PM EDT27.0024.0527.6028.050.00-32109.91%
ARKK251219C000280002024-04-09 10:36AM EDT28.0022.5518.6519.500.00-10751.77%
ARKK251219C000290002024-02-14 4:56PM EDT29.0024.6022.6523.350.00-22480.70%
ARKK251219C000300002024-05-08 1:01PM EDT30.0018.0516.7517.850.00-154449.05%
ARKK251219C000310002024-05-16 12:56PM EDT31.0017.9016.2517.400.00-2550.17%
ARKK251219C000320002024-03-05 12:09PM EDT32.0021.2519.9020.150.00-11070.39%
ARKK251219C000330002024-04-22 9:57AM EDT33.0014.540.000.000.00-100.00%
ARKK251219C000340002024-05-03 3:31PM EDT34.0016.1014.7515.100.00-1346.70%
ARKK251219C000350002024-04-08 9:58AM EDT35.0017.7514.1514.750.00-133247.89%
ARKK251219C000360002024-04-12 10:24AM EDT36.0016.7512.6513.500.00-1643.86%
ARKK251219C000370002024-03-08 4:22PM EDT37.0019.2615.7015.950.00-11959.35%
ARKK251219C000380002024-05-21 12:55PM EDT38.0013.1311.3013.650.00-2850.16%
ARKK251219C000390002024-04-12 9:40AM EDT39.0015.2010.7011.150.00-16539.70%
ARKK251219C000400002024-05-22 11:18AM EDT40.0012.1511.1511.550.00-339244.18%
ARKK251219C000410002024-05-13 1:58PM EDT41.0010.7710.3511.500.00-27546.18%
ARKK251219C000420002024-05-21 9:30AM EDT42.0011.309.6510.550.00-15743.67%
ARKK251219C000430002024-05-21 9:30AM EDT43.0010.519.6510.900.00-13547.36%
ARKK251219C000440002024-05-22 1:33PM EDT44.009.779.159.450.00-14642.40%
ARKK251219C000450002024-05-24 12:30PM EDT45.008.928.709.00-0.58-6.11%166842.14%
ARKK251219C000460002024-05-23 1:37PM EDT46.008.308.258.600.00-10128242.03%
ARKK251219C000470002024-05-16 2:31PM EDT47.008.647.408.400.00-110142.77%
ARKK251219C000480002024-05-16 2:31PM EDT48.008.287.458.350.00-18444.12%
ARKK251219C000490002024-05-06 10:22AM EDT49.008.887.107.400.00-136341.32%
ARKK251219C000500002024-05-24 1:21PM EDT50.006.856.157.60+0.42+6.53%123343.67%
ARKK251219C000510002024-05-10 3:11PM EDT51.006.006.356.650.00-16240.76%
ARKK251219C000520002024-05-01 1:52PM EDT52.006.305.956.850.00-12,30642.98%
ARKK251219C000530002024-04-19 12:19PM EDT53.005.556.406.650.00-122743.35%
ARKK251219C000540002024-04-25 1:54PM EDT54.005.874.856.400.00-16543.43%
ARKK251219C000550002024-05-24 1:17PM EDT55.005.255.056.05-0.61-10.41%120743.02%
ARKK251219C000560002024-05-24 3:13PM EDT56.005.004.806.00-0.48-8.76%168543.91%
ARKK251219C000570002024-05-23 12:21PM EDT57.004.734.604.900.00-22739.94%
ARKK251219C000580002024-05-14 11:03AM EDT58.005.254.355.550.00-11243.98%
ARKK251219C000590002024-03-19 9:48AM EDT59.006.754.204.350.00-41439.38%
ARKK251219C000600002024-05-24 2:33PM EDT60.004.053.904.30+0.10+2.53%1545140.10%
ARKK251219C000610002024-05-16 11:19AM EDT61.004.452.614.550.00-1222242.22%
ARKK251219C000620002024-05-23 12:18PM EDT62.003.612.523.750.00-12839.25%
ARKK251219C000630002024-05-10 11:37AM EDT63.003.302.473.600.00-601539.36%
ARKK251219C000640002024-05-07 2:08PM EDT64.004.002.503.400.00-12939.19%
ARKK251219C000650002024-05-24 10:24AM EDT65.002.992.963.20-0.41-12.06%129938.97%
ARKK251219C000660002024-03-26 10:10AM EDT66.006.032.853.050.00-2438.95%
ARKK251219C000670002024-04-22 2:16PM EDT67.002.840.000.000.00-106.25%
ARKK251219C000680002024-04-19 9:42AM EDT68.002.702.183.100.00-161940.72%
ARKK251219C000690002023-11-27 10:39AM EDT69.003.730.000.000.00-126.25%
ARKK251219C000700002024-05-23 2:04PM EDT70.002.201.932.460.00-445338.60%
ARKK251219C000710002024-03-28 3:23PM EDT71.004.701.962.620.00-2240.19%
ARKK251219C000720002024-02-08 12:08PM EDT72.004.155.005.200.00-52253.72%
ARKK251219C000730002024-04-26 2:29PM EDT73.002.301.672.160.00-1538.78%
ARKK251219C000740002024-05-24 1:21PM EDT74.001.881.662.16+0.05+2.73%15839.40%
ARKK251219C000750002024-05-21 12:16PM EDT75.001.901.652.200.00-147640.26%
ARKK251219C000770002024-02-26 11:07AM EDT77.003.933.403.600.00-1549.43%
ARKK251219C000780002024-04-19 12:26PM EDT78.001.551.422.350.00-1342.94%
ARKK251219C000790002024-03-22 12:41PM EDT79.003.351.261.930.00-1140.85%
ARKK251219C000800002024-05-24 12:28PM EDT80.001.531.241.55+0.17+12.50%13938.77%
PutsforDecember 19, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ARKK251219P000200002024-05-16 11:03AM EDT20.000.560.404.750.00-25771.57%
ARKK251219P000210002024-05-16 11:05AM EDT21.000.680.004.800.00-226566.17%
ARKK251219P000220002024-05-16 11:16AM EDT22.000.740.024.900.00-22063.53%
ARKK251219P000230002024-05-06 3:43PM EDT23.000.850.651.150.00-22346.22%
ARKK251219P000240002024-05-16 11:18AM EDT24.000.950.790.990.00-23441.82%
ARKK251219P000250002024-05-06 3:44PM EDT25.001.050.891.470.00-232344.97%
ARKK251219P000260002024-05-14 9:55AM EDT26.001.211.051.400.00-143441.87%
ARKK251219P000270002024-05-23 9:53AM EDT27.001.351.221.430.00-53139.92%
ARKK251219P000280002024-05-02 10:30AM EDT28.001.841.392.400.00-2646.12%
ARKK251219P000290002024-05-10 3:39PM EDT29.002.021.602.100.00-112141.28%
ARKK251219P000300002024-05-24 12:12PM EDT30.001.971.811.99-0.03-1.50%726938.14%
ARKK251219P000310002024-04-29 3:16PM EDT31.002.401.792.230.00-2637.76%
ARKK251219P000320002024-05-17 2:51PM EDT32.002.291.892.450.00-50051037.11%
ARKK251219P000330002024-04-16 9:51AM EDT33.003.252.462.730.00-23636.78%
ARKK251219P000340002024-04-18 11:10AM EDT34.003.502.112.900.00-5635.63%
ARKK251219P000350002024-05-01 3:16PM EDT35.003.602.393.300.00-17635.84%
ARKK251219P000360002024-04-12 2:32PM EDT36.003.603.954.100.00-51138.16%
ARKK251219P000370002024-04-26 11:32AM EDT37.004.422.763.950.00-33634.96%
ARKK251219P000380002024-05-08 9:30AM EDT38.004.502.494.300.00-52534.52%
ARKK251219P000390002024-05-17 10:30AM EDT39.004.453.904.650.00-11033.97%
ARKK251219P000400002024-05-23 11:28AM EDT40.005.054.805.100.00-1037133.85%
ARKK251219P000410002024-05-02 1:55PM EDT41.005.805.205.450.00-1933.12%
ARKK251219P000420002024-05-06 11:03AM EDT42.005.655.606.850.00-19337.34%
ARKK251219P000430002024-05-02 10:49AM EDT43.006.856.058.300.00-113441.58%
ARKK251219P000440002024-04-17 12:54PM EDT44.007.706.306.600.00-243130.95%
ARKK251219P000450002024-05-23 12:01PM EDT45.007.207.057.300.00-102,04831.49%
ARKK251219P000460002024-05-24 3:06PM EDT46.007.857.557.80+0.06+0.77%33531.03%
ARKK251219P000470002024-03-21 2:38PM EDT47.007.009.8010.000.00-20025538.17%
ARKK251219P000480002024-05-14 10:06AM EDT48.008.358.658.950.00-1073730.51%
ARKK251219P000490002024-05-21 10:18AM EDT49.009.109.259.500.00-51,15529.99%
ARKK251219P000500002024-05-24 12:12PM EDT50.009.909.8010.95+0.50+5.32%716033.46%
ARKK251219P000510002024-03-14 3:38PM EDT51.009.808.0510.300.00-76527.29%
ARKK251219P000520002024-04-22 12:17PM EDT52.0013.000.000.000.00-1000.00%
ARKK251219P000530002024-03-01 2:27PM EDT53.009.909.9010.100.00-103018.82%
ARKK251219P000540002024-04-25 12:55PM EDT54.0013.7011.4012.700.00-208528.09%
ARKK251219P000550002024-04-29 12:35PM EDT55.0013.0612.7013.450.00-11,50227.95%
ARKK251219P000600002024-02-29 2:40PM EDT60.0014.2514.1514.400.00-1280.00%
ARKK251219P000650002023-09-11 9:31AM EDT65.0022.1524.5025.050.00-41245.18%
ARKK251219P000750002023-12-04 1:47PM EDT75.0027.030.000.000.00-100.00%
ARKK251219P000800002024-03-22 10:58AM EDT80.0030.9135.5040.200.00-1056.40%