ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK230331C00020000 | 2023-03-22 2:35PM EDT | 20.00 | 19.65 | 17.60 | 17.85 | +19.65 | - | - | 0 | 294.53% |
| ARKK230331C00024000 | 2023-03-22 2:36PM EDT | 24.00 | 15.35 | 13.45 | 13.85 | +15.35 | - | - | 0 | 219.14% |
| ARKK230331C00025000 | 2023-03-22 2:35PM EDT | 25.00 | 14.45 | 12.60 | 12.85 | 0.00 | - | 2 | 10 | 202.34% |
| ARKK230331C00026000 | 2023-03-13 12:34PM EDT | 26.00 | 11.05 | 11.65 | 11.85 | 0.00 | - | - | 5 | 139.06% |
| ARKK230331C00027000 | 2023-03-13 1:06PM EDT | 27.00 | 9.85 | 10.65 | 10.85 | 0.00 | - | - | 1 | 126.56% |
| ARKK230331C00028000 | 2023-03-15 10:19AM EDT | 28.00 | 9.35 | 9.65 | 9.90 | 0.00 | - | 8 | 12 | 129.69% |
| ARKK230331C00029000 | 2023-03-10 10:53AM EDT | 29.00 | 7.15 | 8.65 | 8.90 | 0.00 | - | 18 | 36 | 116.41% |
| ARKK230331C00030000 | 2023-03-21 12:54PM EDT | 30.00 | 10.05 | 7.60 | 7.85 | 0.00 | - | 2 | 311 | 124.22% |
| ARKK230331C00031000 | 2023-03-24 2:47PM EDT | 31.00 | 6.68 | 6.65 | 6.85 | +0.18 | +2.77% | 2 | 8 | 79.69% |
| ARKK230331C00032000 | 2023-03-24 2:17PM EDT | 32.00 | 5.54 | 5.70 | 5.90 | -2.46 | -30.75% | 19 | 52 | 85.16% |
| ARKK230331C00032500 | 2023-03-24 2:47PM EDT | 32.50 | 5.21 | 5.20 | 5.40 | -0.74 | -12.44% | 5 | 24 | 78.52% |
| ARKK230331C00033000 | 2023-03-24 3:28PM EDT | 33.00 | 4.95 | 4.75 | 4.90 | -0.88 | -15.09% | 64 | 54 | 76.95% |
| ARKK230331C00033500 | 2023-03-17 10:45AM EDT | 33.50 | 5.28 | 4.25 | 4.50 | 0.00 | - | 5 | 7 | 77.73% |
| ARKK230331C00034000 | 2023-03-24 2:33PM EDT | 34.00 | 3.70 | 3.80 | 3.95 | -0.95 | -20.43% | 13 | 119 | 70.31% |
| ARKK230331C00034500 | 2023-03-23 2:40PM EDT | 34.50 | 3.32 | 3.35 | 3.55 | 0.00 | - | 12 | 47 | 71.48% |
| ARKK230331C00035000 | 2023-03-24 3:43PM EDT | 35.00 | 3.04 | 2.91 | 3.10 | -0.18 | -5.59% | 92 | 556 | 68.65% |
| ARKK230331C00035500 | 2023-03-24 2:54PM EDT | 35.50 | 2.44 | 2.54 | 2.64 | -0.48 | -16.44% | 6 | 28 | 66.99% |
| ARKK230331C00036000 | 2023-03-24 3:57PM EDT | 36.00 | 2.21 | 2.19 | 2.25 | -0.10 | -4.33% | 104 | 994 | 67.09% |
| ARKK230331C00036500 | 2023-03-24 3:28PM EDT | 36.50 | 1.87 | 1.79 | 1.90 | -0.33 | -15.00% | 79 | 426 | 64.94% |
| ARKK230331C00037000 | 2023-03-24 3:52PM EDT | 37.00 | 1.50 | 1.50 | 1.56 | -0.30 | -16.67% | 487 | 701 | 64.65% |
| ARKK230331C00037500 | 2023-03-24 3:50PM EDT | 37.50 | 1.21 | 1.21 | 1.26 | -0.24 | -16.55% | 228 | 267 | 63.57% |
| ARKK230331C00038000 | 2023-03-24 3:59PM EDT | 38.00 | 0.97 | 0.95 | 0.99 | -0.26 | -21.14% | 615 | 917 | 62.21% |
| ARKK230331C00038500 | 2023-03-24 3:59PM EDT | 38.50 | 0.74 | 0.74 | 0.76 | -0.28 | -27.45% | 338 | 381 | 61.33% |
| ARKK230331C00039000 | 2023-03-24 3:56PM EDT | 39.00 | 0.53 | 0.54 | 0.57 | -0.37 | -41.11% | 995 | 2,461 | 59.86% |
| ARKK230331C00039500 | 2023-03-24 3:59PM EDT | 39.50 | 0.40 | 0.39 | 0.40 | -0.25 | -38.46% | 2,008 | 363 | 58.40% |
| ARKK230331C00040000 | 2023-03-24 3:59PM EDT | 40.00 | 0.28 | 0.28 | 0.29 | -0.22 | -44.00% | 113,268 | 8,007 | 58.01% |
| ARKK230331C00040500 | 2023-03-24 3:59PM EDT | 40.50 | 0.18 | 0.19 | 0.21 | -0.21 | -53.85% | 1,426 | 902 | 57.62% |
| ARKK230331C00041000 | 2023-03-24 3:43PM EDT | 41.00 | 0.13 | 0.13 | 0.14 | -0.16 | -55.17% | 152 | 796 | 57.03% |
| ARKK230331C00041500 | 2023-03-24 3:57PM EDT | 41.50 | 0.09 | 0.08 | 0.10 | -0.09 | -50.00% | 169 | 550 | 56.84% |
| ARKK230331C00042000 | 2023-03-24 3:55PM EDT | 42.00 | 0.06 | 0.05 | 0.07 | -0.08 | -57.14% | 176 | 1,364 | 57.03% |
| ARKK230331C00042500 | 2023-03-24 3:50PM EDT | 42.50 | 0.06 | 0.04 | 0.05 | -0.05 | -45.45% | 52 | 657 | 58.59% |
| ARKK230331C00043000 | 2023-03-24 3:58PM EDT | 43.00 | 0.02 | 0.02 | 0.03 | -0.07 | -77.78% | 152 | 1,191 | 57.03% |
| ARKK230331C00043500 | 2023-03-24 3:46PM EDT | 43.50 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 42 | 227 | 56.25% |
| ARKK230331C00044000 | 2023-03-24 3:29PM EDT | 44.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 57 | 545 | 60.16% |
| ARKK230331C00044500 | 2023-03-24 1:21PM EDT | 44.50 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 30 | 524 | 60.94% |
| ARKK230331C00045000 | 2023-03-24 3:15PM EDT | 45.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 63 | 1,530 | 67.19% |
| ARKK230331C00045500 | 2023-03-24 1:47PM EDT | 45.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 5 | 254 | 67.19% |
| ARKK230331C00046000 | 2023-03-24 1:47PM EDT | 46.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 2 | 847 | 71.88% |
| ARKK230331C00046500 | 2023-03-21 12:01PM EDT | 46.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 74 | 75.00% |
| ARKK230331C00047000 | 2023-03-23 11:40AM EDT | 47.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 138 | 483 | 78.13% |
| ARKK230331C00047500 | 2023-03-23 12:04PM EDT | 47.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 183 | 81.25% |
| ARKK230331C00048000 | 2023-03-23 2:51PM EDT | 48.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 531 | 84.38% |
| ARKK230331C00049000 | 2023-03-20 9:41AM EDT | 49.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 44 | 48 | 90.63% |
| ARKK230331C00050000 | 2023-03-24 12:24PM EDT | 50.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 12 | 319 | 96.88% |
| ARKK230331C00051000 | 2023-03-17 2:55PM EDT | 51.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 4 | 107.81% |
| ARKK230331C00052000 | 2023-03-10 3:24PM EDT | 52.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 5 | 112.50% |
| ARKK230331C00053000 | 2023-03-14 9:33AM EDT | 53.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 3 | 118.75% |
| ARKK230331C00054000 | 2023-03-16 9:30AM EDT | 54.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 30 | 125.00% |
| ARKK230331C00055000 | 2023-03-14 9:45AM EDT | 55.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 116 | 129.69% |
| ARKK230331C00060000 | 2023-02-16 3:58PM EDT | 60.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | - | 10 | 150.00% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK230331P00020000 | 2023-03-21 12:38PM EDT | 20.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 6 | 12 | 209.38% |
| ARKK230331P00023000 | 2023-03-17 10:47AM EDT | 23.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 3 | 175.00% |
| ARKK230331P00024000 | 2023-03-13 3:07PM EDT | 24.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 1 | 159.38% |
| ARKK230331P00025000 | 2023-03-24 9:48AM EDT | 25.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 170 | 131.25% |
| ARKK230331P00026000 | 2023-03-21 9:34AM EDT | 26.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 57 | 128.13% |
| ARKK230331P00027000 | 2023-03-23 2:47PM EDT | 27.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 37 | 115.63% |
| ARKK230331P00028000 | 2023-03-23 12:24PM EDT | 28.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 259 | 104.69% |
| ARKK230331P00029000 | 2023-03-24 3:44PM EDT | 29.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 313 | 3,143 | 103.13% |
| ARKK230331P00030000 | 2023-03-24 3:54PM EDT | 30.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 651 | 3,925 | 93.75% |
| ARKK230331P00031000 | 2023-03-24 2:15PM EDT | 31.00 | 0.04 | 0.02 | 0.04 | -0.04 | -50.00% | 608 | 4,074 | 84.38% |
| ARKK230331P00032000 | 2023-03-24 3:21PM EDT | 32.00 | 0.06 | 0.04 | 0.05 | -0.06 | -50.00% | 3,307 | 3,161 | 78.13% |
| ARKK230331P00032500 | 2023-03-24 3:27PM EDT | 32.50 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 167 | 55 | 77.34% |
| ARKK230331P00033000 | 2023-03-24 3:35PM EDT | 33.00 | 0.09 | 0.08 | 0.09 | -0.07 | -43.75% | 271 | 3,083 | 75.00% |
| ARKK230331P00033500 | 2023-03-24 3:36PM EDT | 33.50 | 0.10 | 0.11 | 0.12 | -0.13 | -56.52% | 35 | 202 | 73.24% |
| ARKK230331P00034000 | 2023-03-24 3:57PM EDT | 34.00 | 0.16 | 0.15 | 0.17 | -0.11 | -40.74% | 5,382 | 9,094 | 72.27% |
| ARKK230331P00034500 | 2023-03-24 3:59PM EDT | 34.50 | 0.20 | 0.20 | 0.22 | -0.20 | -50.00% | 1,272 | 103 | 70.51% |
| ARKK230331P00035000 | 2023-03-24 3:59PM EDT | 35.00 | 0.27 | 0.27 | 0.29 | -0.16 | -37.21% | 2,287 | 3,725 | 69.14% |
| ARKK230331P00035500 | 2023-03-24 3:57PM EDT | 35.50 | 0.37 | 0.35 | 0.39 | -0.22 | -37.29% | 221 | 415 | 67.87% |
| ARKK230331P00036000 | 2023-03-24 3:58PM EDT | 36.00 | 0.47 | 0.47 | 0.48 | -0.20 | -29.85% | 2,960 | 6,129 | 66.02% |
| ARKK230331P00036500 | 2023-03-24 3:45PM EDT | 36.50 | 0.61 | 0.60 | 0.67 | -0.17 | -21.79% | 4,152 | 988 | 66.21% |
| ARKK230331P00037000 | 2023-03-24 3:59PM EDT | 37.00 | 0.79 | 0.77 | 0.79 | -0.15 | -15.96% | 1,351 | 5,853 | 63.48% |
| ARKK230331P00037500 | 2023-03-24 3:59PM EDT | 37.50 | 0.98 | 0.97 | 1.01 | -0.18 | -15.52% | 756 | 1,537 | 62.70% |
| ARKK230331P00038000 | 2023-03-24 3:57PM EDT | 38.00 | 1.26 | 1.20 | 1.25 | -0.14 | -10.00% | 1,342 | 5,775 | 61.33% |
| ARKK230331P00038500 | 2023-03-24 3:59PM EDT | 38.50 | 1.50 | 1.47 | 1.54 | -0.14 | -8.54% | 2,065 | 973 | 60.55% |
| ARKK230331P00039000 | 2023-03-24 3:56PM EDT | 39.00 | 1.89 | 1.78 | 1.84 | +0.05 | +2.72% | 2,842 | 1,240 | 58.98% |
| ARKK230331P00039500 | 2023-03-24 3:55PM EDT | 39.50 | 2.25 | 2.13 | 2.23 | +0.02 | +0.90% | 1,054 | 1,240 | 59.38% |
| ARKK230331P00040000 | 2023-03-24 3:39PM EDT | 40.00 | 2.54 | 2.50 | 2.60 | +0.04 | +1.60% | 239 | 680 | 57.62% |
| ARKK230331P00040500 | 2023-03-24 3:59PM EDT | 40.50 | 2.92 | 2.89 | 3.00 | -0.18 | -5.81% | 13 | 403 | 55.27% |
| ARKK230331P00041000 | 2023-03-24 11:59AM EDT | 41.00 | 3.56 | 3.30 | 3.45 | -0.09 | -2.47% | 7 | 424 | 53.52% |
| ARKK230331P00041500 | 2023-03-24 11:46AM EDT | 41.50 | 4.13 | 3.75 | 3.95 | +1.64 | +65.86% | 6 | 290 | 55.27% |
| ARKK230331P00042000 | 2023-03-24 1:54PM EDT | 42.00 | 4.65 | 4.20 | 4.40 | +0.30 | +6.90% | 10 | 249 | 50.00% |
| ARKK230331P00042500 | 2023-03-23 3:28PM EDT | 42.50 | 4.97 | 4.70 | 4.90 | 0.00 | - | 2 | 127 | 54.30% |
| ARKK230331P00043000 | 2023-03-24 2:49PM EDT | 43.00 | 5.40 | 5.20 | 5.40 | +0.20 | +3.85% | 11 | 216 | 58.59% |
| ARKK230331P00043500 | 2023-03-06 10:37AM EDT | 43.50 | 4.15 | 5.65 | 5.85 | 0.00 | - | 10 | 10 | 75.39% |
| ARKK230331P00044000 | 2023-03-24 2:59PM EDT | 44.00 | 6.50 | 6.15 | 6.35 | +0.05 | +0.78% | 1 | 69 | 80.08% |
| ARKK230331P00044500 | 2023-03-13 9:41AM EDT | 44.50 | 9.45 | 6.65 | 6.85 | 0.00 | - | 19 | 215 | 84.38% |
| ARKK230331P00045000 | 2023-03-24 2:58PM EDT | 45.00 | 7.50 | 7.15 | 7.35 | +0.85 | +12.78% | 1 | 367 | 89.06% |
| ARKK230331P00045500 | 2023-03-16 12:50PM EDT | 45.50 | 6.50 | 7.65 | 7.90 | 0.00 | - | - | 2 | 62.50% |
| ARKK230331P00046000 | 2023-03-16 10:49AM EDT | 46.00 | 7.55 | 8.15 | 8.40 | 0.00 | - | 1 | 0 | 65.63% |
| ARKK230331P00046500 | 2023-02-22 10:42AM EDT | 46.50 | 7.05 | 8.90 | 9.05 | 0.00 | - | - | 2 | 124.22% |
| ARKK230331P00048000 | 2023-03-22 3:01PM EDT | 48.00 | 8.60 | 10.00 | 10.50 | +8.60 | - | - | 0 | 141.80% |
| ARKK230331P00049000 | 2023-03-22 2:35PM EDT | 49.00 | 9.55 | 11.05 | 11.45 | +9.55 | - | - | 0 | 142.58% |
| ARKK230331P00050000 | 2023-03-22 2:35PM EDT | 50.00 | 10.35 | 12.15 | 12.40 | 0.00 | - | 34 | 20 | 90.63% |
| ARKK230331P00051000 | 2023-03-09 12:05PM EDT | 51.00 | 12.05 | 13.10 | 13.40 | 0.00 | - | - | 18 | 148.83% |
| ARKK230331P00052000 | 2023-03-01 12:12PM EDT | 52.00 | 13.42 | 14.15 | 14.35 | 0.00 | - | - | 0 | 143.75% |
© 2023 Yahoo. All rights reserved.
