Canada markets close in 46 minutes

ARK Innovation ETF (ARKK)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
43.35-0.68 (-1.56%)
As of 03:14PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJanuary 16, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ARKK260116C000200002024-05-23 1:05PM EDT20.0025.4624.3524.750.00-116852.78%
ARKK260116C000250002024-05-10 9:59AM EDT25.0021.5020.4020.750.00-1010050.18%
ARKK260116C000300002024-05-28 12:27PM EDT30.0017.5616.7517.050.00-340348.35%
ARKK260116C000340002024-05-28 1:29PM EDT34.0014.7014.1514.600.00-249247.42%
ARKK260116C000350002024-05-29 2:30PM EDT35.0013.6513.6013.75-0.85-5.86%431645.62%
ARKK260116C000360002024-04-23 12:02PM EDT36.0013.850.000.000.00-12320.00%
ARKK260116C000370002024-04-19 2:28PM EDT37.0012.150.000.000.00-200.00%
ARKK260116C000380002024-05-23 10:40AM EDT38.0012.6011.7012.000.00-115044.35%
ARKK260116C000390002024-05-01 10:13AM EDT39.0011.4010.2511.400.00-12643.69%
ARKK260116C000400002024-05-28 9:30AM EDT40.0011.7110.7010.900.00-21,24043.47%
ARKK260116C000410002024-05-22 10:34AM EDT41.0011.8510.2010.400.00-286943.16%
ARKK260116C000420002024-05-29 9:46AM EDT42.009.709.709.90-0.50-4.90%110942.80%
ARKK260116C000430002024-05-28 1:50PM EDT43.009.389.259.45-0.32-3.30%120042.59%
ARKK260116C000440002024-05-23 9:59AM EDT44.009.568.809.000.00-197142.31%
ARKK260116C000450002024-05-28 12:58PM EDT45.008.858.358.550.00-11,44041.96%
ARKK260116C000460002024-05-29 9:32AM EDT46.008.407.958.15-0.15-1.75%2064341.78%
ARKK260116C000470002024-05-22 10:24AM EDT47.007.727.557.70-1.18-13.26%1013741.30%
ARKK260116C000480002024-05-24 1:56PM EDT48.007.957.157.350.00-4050441.21%
ARKK260116C000490002024-05-28 11:02AM EDT49.007.306.856.950.00-2435640.84%
ARKK260116C000500002024-05-29 9:30AM EDT50.006.706.457.20-0.17-2.47%23,21843.34%
ARKK260116C000510002024-05-29 12:30PM EDT51.006.206.107.25-0.25-3.88%5524644.87%
ARKK260116C000520002024-05-17 10:53AM EDT52.006.975.806.350.00-1050042.07%
ARKK260116C000530002024-05-20 9:30AM EDT53.007.455.505.650.00-110140.09%
ARKK260116C000540002024-05-09 10:20AM EDT54.005.855.205.400.00-214940.10%
ARKK260116C000550002024-05-23 11:38AM EDT55.005.004.955.15-0.61-10.87%11,28140.06%
ARKK260116C000560002024-05-24 12:08PM EDT56.005.304.654.900.00-34639.97%
ARKK260116C000570002024-05-10 11:24AM EDT57.004.804.454.650.00-11639.83%
ARKK260116C000580002024-04-18 11:33AM EDT58.004.865.205.600.00-41,10845.25%
ARKK260116C000590002024-04-05 12:21PM EDT59.006.405.355.500.00-21645.76%
ARKK260116C000600002024-05-28 2:46PM EDT60.003.953.753.95-0.10-2.47%230039.34%
ARKK260116C000610002024-03-18 3:37PM EDT61.006.904.004.150.00-52641.20%
ARKK260116C000620002024-05-23 2:10PM EDT62.003.653.353.600.00-1639.35%
ARKK260116C000630002024-03-12 9:38AM EDT63.007.005.155.300.00-1948.44%
ARKK260116C000640002024-05-24 12:08PM EDT64.003.503.053.200.00-11238.93%
ARKK260116C000650002024-05-24 12:56PM EDT65.003.302.913.050.00-125938.92%
ARKK260116C000660002024-04-17 3:10PM EDT66.003.212.683.700.00-41443.05%
ARKK260116C000670002024-05-15 1:40PM EDT67.003.502.612.740.00-1638.73%
ARKK260116C000680002024-05-14 11:04AM EDT68.003.412.452.600.00-5638.66%
ARKK260116C000690002024-05-20 12:43PM EDT69.003.002.322.460.00-11338.54%
ARKK260116C000700002024-05-29 10:38AM EDT70.002.342.212.34-0.26-10.00%10110,97738.51%
ARKK260116C000710002024-04-19 12:31PM EDT71.002.392.182.860.00-73142.14%
ARKK260116C000720002024-04-17 10:14AM EDT72.002.442.072.770.00-21742.29%
ARKK260116C000730002024-03-01 3:40PM EDT73.005.454.304.500.00-162651.55%
ARKK260116C000740002024-05-10 2:21PM EDT74.001.981.791.900.00-34838.28%
ARKK260116C000750002024-05-23 11:57AM EDT75.001.971.651.810.00-16038.27%
ARKK260116C000760002024-04-19 3:03PM EDT76.001.760.000.000.00-6012.50%
ARKK260116C000770002024-04-26 11:20AM EDT77.002.031.572.300.00-101342.53%
ARKK260116C000780002024-04-01 11:10AM EDT78.003.261.721.860.00-117940.27%
ARKK260116C000790002024-05-28 9:30AM EDT79.001.750.991.500.00-11438.29%
ARKK260116C000800002024-05-29 2:27PM EDT80.001.351.301.44-0.10-6.90%1031,51838.37%
PutsforJanuary 16, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ARKK260116P000200002024-05-28 3:52PM EDT20.000.510.120.800.00-229146.92%
ARKK260116P000250002024-05-29 2:49PM EDT25.001.161.151.20+0.07+6.42%28440.11%
ARKK260116P000300002024-05-29 2:49PM EDT30.002.092.032.46+0.02+0.97%29739.66%
ARKK260116P000340002024-05-07 2:26PM EDT34.003.103.103.250.00-16735.66%
ARKK260116P000350002024-05-28 1:14PM EDT35.003.363.403.600.00-41,72735.41%
ARKK260116P000360002024-05-13 1:46PM EDT36.003.873.753.950.00-132435.06%
ARKK260116P000370002024-05-23 2:18PM EDT37.004.154.104.300.00-15634.60%
ARKK260116P000380002024-05-20 11:28AM EDT38.004.254.454.650.00-14034.03%
ARKK260116P000390002024-05-15 3:54PM EDT39.004.554.855.050.00-111733.64%
ARKK260116P000400002024-05-29 12:52PM EDT40.005.305.255.50+0.21+4.13%11,15533.40%
ARKK260116P000410002024-03-20 2:01PM EDT41.005.106.756.900.00-12937.62%
ARKK260116P000420002024-05-08 10:45AM EDT42.006.205.257.350.00-12137.10%
ARKK260116P000430002024-05-29 10:46AM EDT43.006.706.656.85+0.05+0.75%11832.09%
ARKK260116P000440002024-05-24 11:02AM EDT44.006.906.407.350.00-24431.70%
ARKK260116P000450002024-05-24 2:18PM EDT45.007.317.657.850.00-14,18131.23%
ARKK260116P000460002024-05-21 12:17PM EDT46.007.578.208.700.00-215232.24%
ARKK260116P000470002024-05-28 11:12AM EDT47.008.508.7510.150.00-210835.88%
ARKK260116P000480002024-05-14 10:06AM EDT48.008.499.359.550.00-1038530.15%
ARKK260116P000490002024-05-28 2:31PM EDT49.009.809.9510.150.00-1068529.76%
ARKK260116P000500002024-05-20 12:34PM EDT50.009.9010.6010.800.00-111729.51%
ARKK260116P000510002024-04-12 1:29PM EDT51.0010.2511.6011.800.00-516730.79%
ARKK260116P000520002024-04-22 1:49PM EDT52.0012.800.000.000.00-1000.00%
ARKK260116P000530002024-04-22 11:10AM EDT53.0014.050.000.000.00-200.00%
ARKK260116P000540002024-04-15 9:39AM EDT54.0012.180.000.000.00-8120.00%
ARKK260116P000550002024-02-27 12:35PM EDT55.0011.2511.1511.450.00-50570.00%
ARKK260116P000560002024-03-11 9:44AM EDT56.0011.6511.9514.350.00-1324.01%
ARKK260116P000570002024-01-26 12:04PM EDT57.0014.9613.6013.800.00-1512.72%
ARKK260116P000590002023-12-15 10:53AM EDT59.0013.8016.1516.450.00-5520.69%
ARKK260116P000600002024-05-06 2:11PM EDT60.0017.8417.8018.75+1.74+10.81%15629.79%
ARKK260116P000610002024-01-29 11:54AM EDT61.0017.2014.8515.050.00-220.00%
ARKK260116P000620002024-03-21 11:34AM EDT62.0015.3220.8521.200.00-1633.91%
ARKK260116P000630002023-12-15 10:53AM EDT63.0016.3516.6019.250.00-660.00%
ARKK260116P000650002024-05-15 10:17AM EDT65.0020.8522.1023.250.00-51730.62%
ARKK260116P000690002023-12-15 10:53AM EDT69.0020.6023.4523.850.00-21210.00%
ARKK260116P000700002024-04-15 12:04PM EDT70.0024.7023.8525.250.00-5190.00%
ARKK260116P000730002023-12-12 11:28AM EDT73.0025.6526.7527.250.00--120.00%
ARKK260116P000750002024-05-15 10:17AM EDT75.0029.8531.4532.150.00-43127.47%
ARKK260116P000800002024-04-09 9:36AM EDT80.0032.0035.0536.500.00-200.00%