Canada markets open in 3 hours 53 minutes

ARK Innovation ETF (ARKK)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
52.01+2.09 (+4.19%)
At close: 04:00PM EDT
51.33 -0.68 (-1.31%)
Pre-Market: 05:22AM EDT
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ARKK220819C000200002022-07-14 9:42AM EDT20.0022.9031.8032.200.00-18435.94%
ARKK220819C000250002022-08-02 9:58AM EDT25.0021.300.000.000.00-100.00%
ARKK220819C000270002022-06-24 10:31AM EDT27.0018.8519.0519.450.00-47470.00%
ARKK220819C000280002022-08-01 10:46AM EDT28.0018.350.000.000.00-300.00%
ARKK220819C000290002022-08-05 9:32AM EDT29.0019.100.000.000.00-1000.00%
ARKK220819C000300002022-08-12 11:02AM EDT30.0021.150.000.000.00-100.00%
ARKK220819C000310002022-08-11 10:06AM EDT31.0022.400.000.000.00-200.00%
ARKK220819C000320002022-07-18 9:36AM EDT32.0013.700.000.000.00-100.00%
ARKK220819C000330002022-08-11 10:32AM EDT33.0020.700.000.000.00-100.00%
ARKK220819C000340002022-08-11 10:32AM EDT34.0019.700.000.000.00-100.00%
ARKK220819C000350002022-08-10 12:13PM EDT35.0015.700.000.000.00-100.00%
ARKK220819C000360002022-08-12 10:14AM EDT36.0014.870.000.000.00-100.00%
ARKK220819C000370002022-08-05 11:36AM EDT37.0012.320.000.000.00-100.00%
ARKK220819C000375002022-08-11 1:20PM EDT37.5013.700.000.000.00-300.00%
ARKK220819C000380002022-08-11 10:26AM EDT38.0015.330.000.000.00-600.00%
ARKK220819C000385002022-08-04 10:16AM EDT38.5011.750.000.000.00-100.00%
ARKK220819C000390002022-08-12 10:13AM EDT39.0011.590.000.000.00-200.00%
ARKK220819C000395002022-08-09 11:51AM EDT39.508.650.000.000.00-100.00%
ARKK220819C000400002022-08-12 3:58PM EDT40.0011.940.000.000.00-1500.00%
ARKK220819C000405002022-08-03 11:37AM EDT40.509.000.000.000.00-400.00%
ARKK220819C000410002022-08-12 3:43PM EDT41.0010.970.000.000.00-600.00%
ARKK220819C000415002022-08-12 3:13PM EDT41.5010.450.000.000.00-100.00%
ARKK220819C000420002022-08-12 3:00PM EDT42.0010.010.000.000.00-1100.00%
ARKK220819C000425002022-08-12 9:46AM EDT42.508.500.000.000.00-100.00%
ARKK220819C000430002022-08-12 2:41PM EDT43.008.920.000.000.00-400.00%
ARKK220819C000435002022-08-12 12:55PM EDT43.508.100.000.000.00-100.00%
ARKK220819C000440002022-08-12 12:50PM EDT44.007.690.000.000.00-1600.00%
ARKK220819C000445002022-08-12 1:00PM EDT44.507.060.000.000.00-800.00%
ARKK220819C000450002022-08-12 3:58PM EDT45.007.020.000.000.00-6200.00%
ARKK220819C000455002022-08-12 3:41PM EDT45.506.520.000.000.00-1800.00%
ARKK220819C000460002022-08-12 3:59PM EDT46.006.080.000.000.00-2400.00%
ARKK220819C000465002022-08-12 3:03PM EDT46.505.610.000.000.00-6900.00%
ARKK220819C000470002022-08-12 3:54PM EDT47.005.080.000.000.00-26000.00%
ARKK220819C000475002022-08-12 12:53PM EDT47.504.360.000.000.00-2400.00%
ARKK220819C000480002022-08-12 3:58PM EDT48.004.250.000.000.00-12300.00%
ARKK220819C000485002022-08-12 3:23PM EDT48.503.890.000.000.00-68300.00%
ARKK220819C000490002022-08-12 3:52PM EDT49.003.400.000.000.00-33600.00%
ARKK220819C000495002022-08-12 3:58PM EDT49.503.070.000.000.00-3,41300.00%
ARKK220819C000500002022-08-12 3:56PM EDT50.002.650.000.000.00-75900.00%
ARKK220819C000505002022-08-12 3:55PM EDT50.502.310.000.000.00-1,20100.00%
ARKK220819C000510002022-08-12 3:58PM EDT51.002.050.000.000.00-2,69000.00%
ARKK220819C000520002022-08-12 3:59PM EDT52.001.520.000.000.00-11,93700.00%
ARKK220819C000530002022-08-12 3:59PM EDT53.001.060.000.000.00-4,98706.25%
ARKK220819C000540002022-08-12 3:58PM EDT54.000.710.000.000.00-1,64206.25%
ARKK220819C000550002022-08-12 3:59PM EDT55.000.450.000.000.00-4,529012.50%
ARKK220819C000560002022-08-12 3:59PM EDT56.000.290.000.000.00-529012.50%
ARKK220819C000570002022-08-12 3:59PM EDT57.000.160.000.000.00-516025.00%
ARKK220819C000580002022-08-12 3:52PM EDT58.000.090.000.000.00-244025.00%
ARKK220819C000590002022-08-12 2:12PM EDT59.000.050.000.000.00-490025.00%
ARKK220819C000600002022-08-12 3:57PM EDT60.000.030.000.000.00-397025.00%
ARKK220819C000610002022-08-12 2:00PM EDT61.000.020.000.000.00-26025.00%
ARKK220819C000620002022-08-11 12:50PM EDT62.000.020.000.000.00-60025.00%
ARKK220819C000630002022-08-12 2:43PM EDT63.000.020.000.000.00-8050.00%
ARKK220819C000640002022-08-11 11:08AM EDT64.000.020.000.000.00-263050.00%
ARKK220819C000650002022-08-12 2:28PM EDT65.000.010.000.000.00-7050.00%
ARKK220819C000660002022-08-12 3:36PM EDT66.000.010.000.000.00-14050.00%
ARKK220819C000680002022-08-08 10:02AM EDT68.000.010.000.000.00-133050.00%
ARKK220819C000700002022-08-11 12:24PM EDT70.000.01-0.000.00--050.00%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ARKK220819P000200002022-08-02 11:34AM EDT20.000.020.000.000.00-10100.00%
ARKK220819P000250002022-08-12 2:22PM EDT25.000.010.000.000.00-1050.00%
ARKK220819P000260002022-08-10 9:45AM EDT26.000.030.000.000.00-10050.00%
ARKK220819P000270002022-08-02 12:31PM EDT27.000.010.000.000.00-10050.00%
ARKK220819P000280002022-08-03 1:45PM EDT28.000.010.000.000.00-10050.00%
ARKK220819P000290002022-08-08 10:03AM EDT29.000.020.000.000.00-101050.00%
ARKK220819P000300002022-08-12 12:27PM EDT30.000.010.000.000.00-3050.00%
ARKK220819P000310002022-08-11 10:23AM EDT31.000.020.000.000.00-1050.00%
ARKK220819P000320002022-08-05 1:18PM EDT32.000.010.000.000.00-6050.00%
ARKK220819P000330002022-08-10 12:37PM EDT33.000.010.000.000.00-1050.00%
ARKK220819P000340002022-08-09 12:52PM EDT34.000.010.000.000.00-3050.00%
ARKK220819P000350002022-08-12 3:28PM EDT35.000.010.000.000.00-11050.00%
ARKK220819P000360002022-08-11 3:46PM EDT36.000.020.000.000.00-25050.00%
ARKK220819P000370002022-08-12 3:39PM EDT37.000.020.000.000.00-3050.00%
ARKK220819P000375002022-08-11 12:07PM EDT37.500.010.000.000.00-7050.00%
ARKK220819P000380002022-08-12 10:04AM EDT38.000.020.000.000.00-1050.00%
ARKK220819P000385002022-08-11 11:10AM EDT38.500.020.000.000.00-15050.00%
ARKK220819P000390002022-08-12 3:39PM EDT39.000.020.000.000.00-14050.00%
ARKK220819P000395002022-08-12 2:54PM EDT39.500.020.000.000.00-13050.00%
ARKK220819P000400002022-08-12 3:28PM EDT40.000.030.000.000.00-2,346050.00%
ARKK220819P000405002022-08-12 12:35PM EDT40.500.020.000.000.00-5050.00%
ARKK220819P000410002022-08-12 2:40PM EDT41.000.020.000.000.00-188050.00%
ARKK220819P000415002022-08-12 2:14PM EDT41.500.030.000.000.00-22050.00%
ARKK220819P000420002022-08-12 3:52PM EDT42.000.030.000.000.00-57050.00%
ARKK220819P000425002022-08-12 1:26PM EDT42.500.040.000.000.00-106050.00%
ARKK220819P000430002022-08-12 3:59PM EDT43.000.030.000.000.00-95050.00%
ARKK220819P000435002022-08-12 3:59PM EDT43.500.050.000.000.00-53050.00%
ARKK220819P000440002022-08-12 3:52PM EDT44.000.050.000.000.00-329025.00%
ARKK220819P000445002022-08-12 3:44PM EDT44.500.050.000.000.00-109025.00%
ARKK220819P000450002022-08-12 3:59PM EDT45.000.090.000.000.00-1,518025.00%
ARKK220819P000455002022-08-12 3:59PM EDT45.500.100.000.000.00-555025.00%
ARKK220819P000460002022-08-12 3:57PM EDT46.000.120.000.000.00-458025.00%
ARKK220819P000465002022-08-12 3:58PM EDT46.500.160.000.000.00-408025.00%
ARKK220819P000470002022-08-12 3:59PM EDT47.000.200.000.000.00-662025.00%
ARKK220819P000475002022-08-12 3:57PM EDT47.500.250.000.000.00-441025.00%
ARKK220819P000480002022-08-12 3:59PM EDT48.000.340.000.000.00-1,609012.50%
ARKK220819P000485002022-08-12 3:59PM EDT48.500.410.000.000.00-1,564012.50%
ARKK220819P000490002022-08-12 3:59PM EDT49.000.510.000.000.00-1,492012.50%
ARKK220819P000495002022-08-12 3:57PM EDT49.500.630.000.000.00-942012.50%
ARKK220819P000500002022-08-12 3:59PM EDT50.000.790.000.000.00-5,638012.50%
ARKK220819P000505002022-08-12 3:59PM EDT50.500.930.000.000.00-1,93106.25%
ARKK220819P000510002022-08-12 3:59PM EDT51.001.140.000.000.00-1,32206.25%
ARKK220819P000520002022-08-12 3:59PM EDT52.001.540.000.000.00-12,59000.10%
ARKK220819P000530002022-08-12 3:59PM EDT53.002.110.000.000.00-6,11600.00%
ARKK220819P000540002022-08-12 3:30PM EDT54.002.760.000.000.00-50000.00%
ARKK220819P000550002022-08-12 1:38PM EDT55.003.800.000.000.00-9600.00%
ARKK220819P000560002022-08-12 9:44AM EDT56.005.250.000.000.00-300.00%
ARKK220819P000570002022-08-12 3:15PM EDT57.005.250.000.000.00-100.00%
ARKK220819P000580002022-08-12 12:11PM EDT58.006.870.000.000.00-100.00%
ARKK220819P000590002022-08-12 3:51PM EDT59.006.900.000.000.00-100.00%
ARKK220819P000600002022-08-12 3:17PM EDT60.008.080.000.000.00-200.00%
ARKK220819P000610002022-07-25 1:32PM EDT61.0015.150.000.000.00--00.00%
ARKK220819P000620002022-08-08 2:07PM EDT62.0011.200.000.000.00-100.00%
ARKK220819P000630002022-08-02 9:33AM EDT63.0017.000.000.000.00--00.00%
ARKK220819P000640002022-08-02 2:23PM EDT64.0016.850.000.000.00--00.00%
ARKK220819P000650002022-08-12 3:22PM EDT65.0013.000.000.000.00-300.00%
ARKK220819P000660002022-08-04 9:52AM EDT66.0015.850.000.000.00-2200.00%
ARKK220819P000670002022-08-03 2:45PM EDT67.0017.500.000.000.00-400.00%
ARKK220819P000680002022-08-02 1:47PM EDT68.0021.150.000.000.00-200.00%
ARKK220819P000690002022-08-11 9:32AM EDT69.0016.600.000.000.00-200.00%
ARKK220819P000700002022-08-11 3:12PM EDT70.0020.300.000.000.00-400.00%