Canada markets close in 3 hours 12 minutes

ARK Innovation ETF (ARKK)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
35.36-0.64 (-1.78%)
As of 12:48PM EST. Market open.
In The Money
Show:ListStraddle
CallsforDecember 2, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ARKK221202C000200002022-11-25 12:52PM EST20.0015.9915.3015.450.00-11198.44%
ARKK221202C000250002022-11-25 11:50AM EST25.0010.9510.3510.500.00-17157.81%
ARKK221202C000260002022-10-17 9:05AM EST26.0010.6010.5511.050.00--0333.79%
ARKK221202C000270002022-11-28 12:05PM EST27.008.458.358.50-1.30-13.33%194127.34%
ARKK221202C000280002022-11-18 11:50AM EST28.008.557.357.450.00-11103.91%
ARKK221202C000290002022-11-10 3:56PM EST29.008.406.356.500.00-16798.44%
ARKK221202C000300002022-11-28 11:08AM EST30.005.405.355.50-0.65-10.74%28584.38%
ARKK221202C000305002022-11-22 10:56AM EST30.504.654.855.000.00-11077.73%
ARKK221202C000310002022-11-10 1:45PM EST31.005.884.404.500.00-1575.78%
ARKK221202C000315002022-11-11 9:55AM EST31.506.603.904.050.00-202072.85%
ARKK221202C000320002022-11-28 9:41AM EST32.004.303.403.55+0.30+7.50%24965.23%
ARKK221202C000325002022-11-28 12:27PM EST32.503.043.003.10-0.86-22.05%45366.80%
ARKK221202C000330002022-11-28 12:21PM EST33.002.622.592.65-0.93-26.20%39765.23%
ARKK221202C000335002022-11-28 10:21AM EST33.502.502.152.22-0.21-7.75%115061.52%
ARKK221202C000340002022-11-28 12:27PM EST34.001.811.781.84-0.50-21.65%813160.74%
ARKK221202C000345002022-11-28 11:38AM EST34.501.511.441.49-0.35-18.82%10936159.77%
ARKK221202C000350002022-11-28 12:32PM EST35.001.151.121.18-0.44-27.67%30762458.40%
ARKK221202C000355002022-11-28 12:22PM EST35.500.900.870.90-0.32-26.23%19242557.62%
ARKK221202C000360002022-11-28 12:27PM EST36.000.650.650.69-0.34-34.34%1,34576557.42%
ARKK221202C000365002022-11-28 12:26PM EST36.500.470.470.50-0.28-37.33%1,1153,23956.54%
ARKK221202C000370002022-11-28 12:26PM EST37.000.350.330.35-0.21-37.50%6571,28355.76%
ARKK221202C000375002022-11-28 12:09PM EST37.500.230.230.25-0.18-43.90%54498255.86%
ARKK221202C000380002022-11-28 12:33PM EST38.000.170.150.17-0.13-43.33%6886,96355.47%
ARKK221202C000385002022-11-28 12:32PM EST38.500.100.100.11-0.11-52.38%75648455.27%
ARKK221202C000390002022-11-28 12:02PM EST39.000.070.070.08-0.07-50.00%4932,79856.64%
ARKK221202C000395002022-11-28 12:16PM EST39.500.050.050.06-0.05-50.00%4484158.20%
ARKK221202C000400002022-11-28 12:11PM EST40.000.040.030.04-0.03-42.86%1,68348,84657.81%
ARKK221202C000405002022-11-28 12:01PM EST40.500.020.020.03-0.04-66.67%4236259.38%
ARKK221202C000410002022-11-28 11:47AM EST41.000.020.010.02-0.02-50.00%683,75659.38%
ARKK221202C000415002022-11-28 11:47AM EST41.500.010.000.02-0.02-66.67%9336459.38%
ARKK221202C000420002022-11-28 11:05AM EST42.000.020.010.020.00-181,03567.19%
ARKK221202C000425002022-11-25 12:19PM EST42.500.020.000.020.00-8910,11567.19%
ARKK221202C000430002022-11-28 9:45AM EST43.000.010.000.02-0.01-50.00%715570.31%
ARKK221202C000435002022-11-25 11:12AM EST43.500.020.000.020.00-1014,10775.00%
ARKK221202C000440002022-11-28 9:41AM EST44.000.010.000.01-0.01-50.00%285971.88%
ARKK221202C000445002022-11-25 11:44AM EST44.500.010.000.030.00-31285.94%
ARKK221202C000450002022-11-28 10:03AM EST45.000.010.000.010.00-2216,20878.13%
ARKK221202C000460002022-11-28 9:34AM EST46.000.010.000.02-0.01-50.00%132390.63%
ARKK221202C000470002022-11-23 1:31PM EST47.000.030.000.020.00-111598.44%
ARKK221202C000480002022-11-23 9:51AM EST48.000.020.000.020.00-13,977103.13%
ARKK221202C000490002022-11-15 10:12AM EST49.000.140.000.030.00-215115.63%
ARKK221202C000500002022-11-25 12:53PM EST50.000.020.000.020.00-10477115.63%
ARKK221202C000550002022-11-22 3:31PM EST55.000.020.000.010.00-8166134.38%
PutsforDecember 2, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ARKK221202P000200002022-11-25 9:30AM EST20.000.200.000.030.00-136198.44%
ARKK221202P000210002022-11-08 2:23PM EST21.000.020.000.020.00-525175.00%
ARKK221202P000220002022-11-09 12:02PM EST22.000.040.000.030.00-51,885168.75%
ARKK221202P000230002022-11-11 1:13PM EST23.000.020.000.030.00-10229154.69%
ARKK221202P000240002022-11-23 1:35PM EST24.000.020.000.030.00-656140.63%
ARKK221202P000250002022-11-21 3:25PM EST25.000.030.000.010.00-1406112.50%
ARKK221202P000260002022-11-14 11:05AM EST26.000.010.000.010.00-5801,135100.00%
ARKK221202P000270002022-11-28 12:32PM EST27.000.010.000.01-0.02-66.67%1349087.50%
ARKK221202P000280002022-11-25 12:59PM EST28.000.010.000.010.00-181,37478.13%
ARKK221202P000290002022-11-28 10:33AM EST29.000.010.000.01-0.01-50.00%582,69468.75%
ARKK221202P000300002022-11-28 12:31PM EST30.000.020.010.020.00-9666,71665.63%
ARKK221202P000305002022-11-28 11:14AM EST30.500.030.020.030.00-10256864.84%
ARKK221202P000310002022-11-28 12:12PM EST31.000.040.030.050.00-7591064.06%
ARKK221202P000315002022-11-28 12:14PM EST31.500.070.060.07+0.02+40.00%13992563.67%
ARKK221202P000320002022-11-28 12:16PM EST32.000.100.090.10+0.03+42.86%1,2113,25762.11%
ARKK221202P000325002022-11-28 12:05PM EST32.500.160.130.15+0.05+45.45%44139460.94%
ARKK221202P000330002022-11-28 12:28PM EST33.000.190.190.21+0.03+18.75%28784659.38%
ARKK221202P000335002022-11-28 12:28PM EST33.500.280.280.30+0.05+21.74%1,38742458.59%
ARKK221202P000340002022-11-28 12:24PM EST34.000.420.390.42+0.09+27.27%5201,35157.52%
ARKK221202P000345002022-11-28 12:15PM EST34.500.630.540.58+0.20+46.51%79239856.84%
ARKK221202P000350002022-11-28 12:20PM EST35.000.750.730.78+0.15+25.00%1,3076,37156.25%
ARKK221202P000355002022-11-28 12:28PM EST35.501.000.961.02+0.21+26.58%2771,44255.47%
ARKK221202P000360002022-11-28 12:23PM EST36.001.251.241.28+0.23+22.55%8112,55854.30%
ARKK221202P000365002022-11-28 12:03PM EST36.501.711.561.58+0.45+35.71%1181,07352.83%
ARKK221202P000370002022-11-28 12:32PM EST37.001.941.921.98+0.29+17.58%10836653.52%
ARKK221202P000375002022-11-28 12:03PM EST37.502.402.282.37+0.39+19.40%8060050.78%
ARKK221202P000380002022-11-28 12:14PM EST38.002.882.732.78+0.58+25.22%147,96650.20%
ARKK221202P000385002022-11-28 10:53AM EST38.503.253.153.25+0.52+19.05%16455.86%
ARKK221202P000390002022-11-28 11:13AM EST39.003.653.603.70+0.47+14.78%2527053.91%
ARKK221202P000395002022-11-28 10:29AM EST39.504.004.104.20+0.32+8.70%1242658.98%
ARKK221202P000400002022-11-28 11:25AM EST40.004.574.604.70+0.41+9.86%4194164.45%
ARKK221202P000405002022-11-25 9:44AM EST40.504.685.055.200.00-85169.53%
ARKK221202P000410002022-11-28 9:59AM EST41.005.045.555.65-0.11-2.14%406556.25%
ARKK221202P000415002022-11-25 10:54AM EST41.505.606.056.200.00-496578.91%
ARKK221202P000420002022-11-28 11:18AM EST42.006.606.556.65+0.45+7.32%7211064.06%
ARKK221202P000425002022-11-28 12:05PM EST42.507.157.057.15+0.48+7.20%82767.19%
ARKK221202P000430002022-11-28 12:02PM EST43.007.577.557.65+0.47+6.62%42070.31%
ARKK221202P000435002022-11-10 3:47PM EST43.506.708.058.150.00-1375.00%
ARKK221202P000440002022-11-25 11:41AM EST44.008.128.558.650.00-96178.13%
ARKK221202P000450002022-11-25 11:56AM EST45.009.059.509.650.00-14084.38%
ARKK221202P000460002022-11-25 10:24AM EST46.0010.0510.5010.700.00-156117.97%
ARKK221202P000470002022-11-25 12:16PM EST47.0011.1011.5511.650.00-3598.44%
ARKK221202P000480002022-11-17 10:09AM EST48.0011.4012.5012.700.00-12132.81%
ARKK221202P000490002022-11-23 2:37PM EST49.0012.8213.5013.700.00-15140.63%
ARKK221202P000500002022-11-23 10:19AM EST50.0014.1414.5014.700.00-110147.66%
ARKK221202P000550002022-11-25 11:50AM EST55.0019.0519.5019.650.00-17143.75%