Canada markets closed

ARK Innovation ETF (ARKK)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
37.73-0.07 (-0.19%)
At close: 04:00PM EDT
37.68 -0.05 (-0.13%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforMarch 31, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ARKK230331C000200002023-03-22 2:35PM EDT20.0019.6517.6017.85+19.65--0294.53%
ARKK230331C000240002023-03-22 2:36PM EDT24.0015.3513.4513.85+15.35--0219.14%
ARKK230331C000250002023-03-22 2:35PM EDT25.0014.4512.6012.850.00-210202.34%
ARKK230331C000260002023-03-13 12:34PM EDT26.0011.0511.6511.850.00--5139.06%
ARKK230331C000270002023-03-13 1:06PM EDT27.009.8510.6510.850.00--1126.56%
ARKK230331C000280002023-03-15 10:19AM EDT28.009.359.659.900.00-812129.69%
ARKK230331C000290002023-03-10 10:53AM EDT29.007.158.658.900.00-1836116.41%
ARKK230331C000300002023-03-21 12:54PM EDT30.0010.057.607.850.00-2311124.22%
ARKK230331C000310002023-03-24 2:47PM EDT31.006.686.656.85+0.18+2.77%2879.69%
ARKK230331C000320002023-03-24 2:17PM EDT32.005.545.705.90-2.46-30.75%195285.16%
ARKK230331C000325002023-03-24 2:47PM EDT32.505.215.205.40-0.74-12.44%52478.52%
ARKK230331C000330002023-03-24 3:28PM EDT33.004.954.754.90-0.88-15.09%645476.95%
ARKK230331C000335002023-03-17 10:45AM EDT33.505.284.254.500.00-5777.73%
ARKK230331C000340002023-03-24 2:33PM EDT34.003.703.803.95-0.95-20.43%1311970.31%
ARKK230331C000345002023-03-23 2:40PM EDT34.503.323.353.550.00-124771.48%
ARKK230331C000350002023-03-24 3:43PM EDT35.003.042.913.10-0.18-5.59%9255668.65%
ARKK230331C000355002023-03-24 2:54PM EDT35.502.442.542.64-0.48-16.44%62866.99%
ARKK230331C000360002023-03-24 3:57PM EDT36.002.212.192.25-0.10-4.33%10499467.09%
ARKK230331C000365002023-03-24 3:28PM EDT36.501.871.791.90-0.33-15.00%7942664.94%
ARKK230331C000370002023-03-24 3:52PM EDT37.001.501.501.56-0.30-16.67%48770164.65%
ARKK230331C000375002023-03-24 3:50PM EDT37.501.211.211.26-0.24-16.55%22826763.57%
ARKK230331C000380002023-03-24 3:59PM EDT38.000.970.950.99-0.26-21.14%61591762.21%
ARKK230331C000385002023-03-24 3:59PM EDT38.500.740.740.76-0.28-27.45%33838161.33%
ARKK230331C000390002023-03-24 3:56PM EDT39.000.530.540.57-0.37-41.11%9952,46159.86%
ARKK230331C000395002023-03-24 3:59PM EDT39.500.400.390.40-0.25-38.46%2,00836358.40%
ARKK230331C000400002023-03-24 3:59PM EDT40.000.280.280.29-0.22-44.00%113,2688,00758.01%
ARKK230331C000405002023-03-24 3:59PM EDT40.500.180.190.21-0.21-53.85%1,42690257.62%
ARKK230331C000410002023-03-24 3:43PM EDT41.000.130.130.14-0.16-55.17%15279657.03%
ARKK230331C000415002023-03-24 3:57PM EDT41.500.090.080.10-0.09-50.00%16955056.84%
ARKK230331C000420002023-03-24 3:55PM EDT42.000.060.050.07-0.08-57.14%1761,36457.03%
ARKK230331C000425002023-03-24 3:50PM EDT42.500.060.040.05-0.05-45.45%5265758.59%
ARKK230331C000430002023-03-24 3:58PM EDT43.000.020.020.03-0.07-77.78%1521,19157.03%
ARKK230331C000435002023-03-24 3:46PM EDT43.500.020.010.02-0.05-71.43%4222756.25%
ARKK230331C000440002023-03-24 3:29PM EDT44.000.020.000.03-0.02-50.00%5754560.16%
ARKK230331C000445002023-03-24 1:21PM EDT44.500.020.000.02-0.01-33.33%3052460.94%
ARKK230331C000450002023-03-24 3:15PM EDT45.000.020.010.02-0.01-33.33%631,53067.19%
ARKK230331C000455002023-03-24 1:47PM EDT45.500.010.000.02-0.01-50.00%525467.19%
ARKK230331C000460002023-03-24 1:47PM EDT46.000.010.000.02-0.02-66.67%284771.88%
ARKK230331C000465002023-03-21 12:01PM EDT46.500.030.000.020.00-27475.00%
ARKK230331C000470002023-03-23 11:40AM EDT47.000.020.000.020.00-13848378.13%
ARKK230331C000475002023-03-23 12:04PM EDT47.500.010.000.020.00-118381.25%
ARKK230331C000480002023-03-23 2:51PM EDT48.000.010.000.020.00-253184.38%
ARKK230331C000490002023-03-20 9:41AM EDT49.000.020.000.020.00-444890.63%
ARKK230331C000500002023-03-24 12:24PM EDT50.000.010.000.02-0.01-50.00%1231996.88%
ARKK230331C000510002023-03-17 2:55PM EDT51.000.020.000.030.00-14107.81%
ARKK230331C000520002023-03-10 3:24PM EDT52.000.010.000.030.00-25112.50%
ARKK230331C000530002023-03-14 9:33AM EDT53.000.020.000.030.00-23118.75%
ARKK230331C000540002023-03-16 9:30AM EDT54.000.020.000.030.00-230125.00%
ARKK230331C000550002023-03-14 9:45AM EDT55.000.020.000.030.00-1116129.69%
ARKK230331C000600002023-02-16 3:58PM EDT60.000.090.000.020.00--10150.00%
PutsforMarch 31, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ARKK230331P000200002023-03-21 12:38PM EDT20.000.030.000.020.00-612209.38%
ARKK230331P000230002023-03-17 10:47AM EDT23.000.020.000.030.00-33175.00%
ARKK230331P000240002023-03-13 3:07PM EDT24.000.030.000.030.00--1159.38%
ARKK230331P000250002023-03-24 9:48AM EDT25.000.020.000.010.00-10170131.25%
ARKK230331P000260002023-03-21 9:34AM EDT26.000.010.000.020.00-157128.13%
ARKK230331P000270002023-03-23 2:47PM EDT27.000.010.000.020.00-237115.63%
ARKK230331P000280002023-03-23 12:24PM EDT28.000.010.000.020.00-10259104.69%
ARKK230331P000290002023-03-24 3:44PM EDT29.000.020.010.03+0.01+100.00%3133,143103.13%
ARKK230331P000300002023-03-24 3:54PM EDT30.000.020.020.03-0.02-50.00%6513,92593.75%
ARKK230331P000310002023-03-24 2:15PM EDT31.000.040.020.04-0.04-50.00%6084,07484.38%
ARKK230331P000320002023-03-24 3:21PM EDT32.000.060.040.05-0.06-50.00%3,3073,16178.13%
ARKK230331P000325002023-03-24 3:27PM EDT32.500.060.060.07-0.02-25.00%1675577.34%
ARKK230331P000330002023-03-24 3:35PM EDT33.000.090.080.09-0.07-43.75%2713,08375.00%
ARKK230331P000335002023-03-24 3:36PM EDT33.500.100.110.12-0.13-56.52%3520273.24%
ARKK230331P000340002023-03-24 3:57PM EDT34.000.160.150.17-0.11-40.74%5,3829,09472.27%
ARKK230331P000345002023-03-24 3:59PM EDT34.500.200.200.22-0.20-50.00%1,27210370.51%
ARKK230331P000350002023-03-24 3:59PM EDT35.000.270.270.29-0.16-37.21%2,2873,72569.14%
ARKK230331P000355002023-03-24 3:57PM EDT35.500.370.350.39-0.22-37.29%22141567.87%
ARKK230331P000360002023-03-24 3:58PM EDT36.000.470.470.48-0.20-29.85%2,9606,12966.02%
ARKK230331P000365002023-03-24 3:45PM EDT36.500.610.600.67-0.17-21.79%4,15298866.21%
ARKK230331P000370002023-03-24 3:59PM EDT37.000.790.770.79-0.15-15.96%1,3515,85363.48%
ARKK230331P000375002023-03-24 3:59PM EDT37.500.980.971.01-0.18-15.52%7561,53762.70%
ARKK230331P000380002023-03-24 3:57PM EDT38.001.261.201.25-0.14-10.00%1,3425,77561.33%
ARKK230331P000385002023-03-24 3:59PM EDT38.501.501.471.54-0.14-8.54%2,06597360.55%
ARKK230331P000390002023-03-24 3:56PM EDT39.001.891.781.84+0.05+2.72%2,8421,24058.98%
ARKK230331P000395002023-03-24 3:55PM EDT39.502.252.132.23+0.02+0.90%1,0541,24059.38%
ARKK230331P000400002023-03-24 3:39PM EDT40.002.542.502.60+0.04+1.60%23968057.62%
ARKK230331P000405002023-03-24 3:59PM EDT40.502.922.893.00-0.18-5.81%1340355.27%
ARKK230331P000410002023-03-24 11:59AM EDT41.003.563.303.45-0.09-2.47%742453.52%
ARKK230331P000415002023-03-24 11:46AM EDT41.504.133.753.95+1.64+65.86%629055.27%
ARKK230331P000420002023-03-24 1:54PM EDT42.004.654.204.40+0.30+6.90%1024950.00%
ARKK230331P000425002023-03-23 3:28PM EDT42.504.974.704.900.00-212754.30%
ARKK230331P000430002023-03-24 2:49PM EDT43.005.405.205.40+0.20+3.85%1121658.59%
ARKK230331P000435002023-03-06 10:37AM EDT43.504.155.655.850.00-101075.39%
ARKK230331P000440002023-03-24 2:59PM EDT44.006.506.156.35+0.05+0.78%16980.08%
ARKK230331P000445002023-03-13 9:41AM EDT44.509.456.656.850.00-1921584.38%
ARKK230331P000450002023-03-24 2:58PM EDT45.007.507.157.35+0.85+12.78%136789.06%
ARKK230331P000455002023-03-16 12:50PM EDT45.506.507.657.900.00--262.50%
ARKK230331P000460002023-03-16 10:49AM EDT46.007.558.158.400.00-1065.63%
ARKK230331P000465002023-02-22 10:42AM EDT46.507.058.909.050.00--2124.22%
ARKK230331P000480002023-03-22 3:01PM EDT48.008.6010.0010.50+8.60--0141.80%
ARKK230331P000490002023-03-22 2:35PM EDT49.009.5511.0511.45+9.55--0142.58%
ARKK230331P000500002023-03-22 2:35PM EDT50.0010.3512.1512.400.00-342090.63%
ARKK230331P000510002023-03-09 12:05PM EDT51.0012.0513.1013.400.00--18148.83%
ARKK230331P000520002023-03-01 12:12PM EDT52.0013.4214.1514.350.00--0143.75%