Canada markets closed

ARK Innovation ETF (ARKK)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
38.82-0.72 (-1.82%)
At close: 04:00PM EDT
38.77 -0.05 (-0.13%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 29, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ARKK230929C000300002023-09-15 3:35PM EDT30.0012.978.808.900.00-1396.88%
ARKK230929C000340002023-09-21 9:41AM EDT34.006.104.805.05+0.15+2.52%53470.70%
ARKK230929C000350002023-09-21 9:41AM EDT35.004.503.853.95-0.45-9.09%35754.69%
ARKK230929C000360002023-09-22 10:58AM EDT36.003.812.922.98-0.09-2.31%10451.95%
ARKK230929C000370002023-09-22 3:23PM EDT37.002.352.042.09-0.70-22.95%109946.58%
ARKK230929C000380002023-09-22 3:59PM EDT38.001.281.281.31-0.88-40.74%331942.58%
ARKK230929C000385002023-09-22 3:59PM EDT38.500.960.950.99-0.85-46.96%231541.50%
ARKK230929C000390002023-09-22 3:55PM EDT39.000.740.680.70-0.50-40.32%1,51426539.55%
ARKK230929C000395002023-09-22 3:59PM EDT39.500.490.470.49-0.51-51.00%7167339.16%
ARKK230929C000400002023-09-22 3:57PM EDT40.000.310.300.32-0.34-52.31%1,5441,22738.28%
ARKK230929C000405002023-09-22 3:59PM EDT40.500.200.190.20-0.28-58.33%9,98711937.70%
ARKK230929C000410002023-09-22 3:59PM EDT41.000.120.110.12-0.24-66.67%6803,67837.31%
ARKK230929C000415002023-09-22 3:48PM EDT41.500.070.060.08-0.17-70.83%15367038.48%
ARKK230929C000420002023-09-22 3:55PM EDT42.000.040.040.05-0.11-73.33%1,8843,65339.06%
ARKK230929C000425002023-09-22 3:42PM EDT42.500.040.020.03-0.06-60.00%425,95139.45%
ARKK230929C000430002023-09-22 3:27PM EDT43.000.020.010.03-0.04-66.67%2015,90743.75%
ARKK230929C000435002023-09-22 3:48PM EDT43.500.020.000.02-0.02-50.00%3742944.53%
ARKK230929C000440002023-09-22 2:43PM EDT44.000.010.000.02-0.02-66.67%5824,38148.44%
ARKK230929C000445002023-09-22 12:17PM EDT44.500.020.000.020.00-1313551.56%
ARKK230929C000450002023-09-22 3:48PM EDT45.000.010.000.01-0.01-50.00%6766750.00%
ARKK230929C000455002023-09-22 12:49PM EDT45.500.010.000.02-0.01-50.00%9946353.13%
ARKK230929C000460002023-09-22 1:21PM EDT46.000.010.000.010.00-411,87353.13%
ARKK230929C000465002023-09-21 10:05AM EDT46.500.010.000.030.00-1125462.50%
ARKK230929C000470002023-09-22 2:40PM EDT47.000.020.000.020.00-45,23062.50%
ARKK230929C000475002023-09-21 11:55AM EDT47.500.020.000.03+0.01+100.00%120068.75%
ARKK230929C000480002023-09-21 12:22PM EDT48.000.010.000.030.00-181,20271.88%
ARKK230929C000485002023-09-22 10:05AM EDT48.500.020.000.020.00-13971.88%
ARKK230929C000490002023-09-22 3:30PM EDT49.000.020.000.030.00-549778.13%
ARKK230929C000495002023-09-18 3:33PM EDT49.500.010.000.030.00-293881.25%
ARKK230929C000500002023-09-22 2:39PM EDT50.000.010.000.010.00-772775.00%
ARKK230929C000510002023-09-14 10:07AM EDT51.000.030.000.010.00-18678.13%
ARKK230929C000520002023-09-15 9:43AM EDT52.000.020.000.010.00-18884.38%
ARKK230929C000530002023-09-18 10:14AM EDT53.000.010.000.010.00-117587.50%
ARKK230929C000540002023-09-11 12:15PM EDT54.000.020.000.010.00-64593.75%
ARKK230929C000550002023-09-06 10:10AM EDT55.000.020.000.010.00-2296.88%
PutsforSeptember 29, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ARKK230929P000250002023-08-17 2:18PM EDT25.000.030.000.030.00--5142.19%
ARKK230929P000300002023-08-25 11:41AM EDT30.000.050.000.010.00-808478.13%
ARKK230929P000320002023-09-22 2:08PM EDT32.000.010.000.010.00-51059.38%
ARKK230929P000330002023-09-11 2:08PM EDT33.000.010.000.020.00-15356.25%
ARKK230929P000340002023-09-22 3:47PM EDT34.000.030.020.03+0.01+50.00%2864453.13%
ARKK230929P000350002023-09-22 3:53PM EDT35.000.050.040.05+0.02+66.67%59150349.61%
ARKK230929P000360002023-09-22 3:58PM EDT36.000.090.090.10+0.01+12.50%1,12398745.31%
ARKK230929P000370002023-09-22 3:58PM EDT37.000.200.200.22+0.05+33.33%56582942.97%
ARKK230929P000380002023-09-22 3:57PM EDT38.000.430.430.45+0.11+34.38%6233,05740.43%
ARKK230929P000385002023-09-22 3:58PM EDT38.500.610.600.63+0.16+35.56%71437239.45%
ARKK230929P000390002023-09-22 3:57PM EDT39.000.850.820.86+0.25+41.67%4,4473,48938.48%
ARKK230929P000395002023-09-22 3:55PM EDT39.501.101.101.15+0.30+37.50%3,2293,99338.09%
ARKK230929P000400002023-09-22 3:55PM EDT40.001.421.431.48+0.35+32.71%47810,87537.01%
ARKK230929P000405002023-09-22 3:15PM EDT40.501.791.821.87+0.42+30.66%2681,09836.91%
ARKK230929P000410002023-09-22 3:55PM EDT41.002.262.202.30+0.54+31.40%9310,89437.31%
ARKK230929P000415002023-09-22 3:52PM EDT41.502.712.692.75+0.64+30.92%5034137.11%
ARKK230929P000420002023-09-22 3:57PM EDT42.003.183.153.25+0.78+32.50%5228942.19%
ARKK230929P000425002023-09-22 2:10PM EDT42.503.503.653.75+0.77+28.21%2812346.88%
ARKK230929P000430002023-09-22 3:43PM EDT43.004.004.104.20+0.50+14.29%102,31040.63%
ARKK230929P000435002023-09-22 2:19PM EDT43.504.684.604.70+0.77+19.69%2663444.53%
ARKK230929P000440002023-09-22 3:25PM EDT44.004.855.105.20+0.55+12.79%1918948.44%
ARKK230929P000445002023-09-22 3:55PM EDT44.505.645.605.70+0.85+17.75%549351.56%
ARKK230929P000450002023-09-22 1:07PM EDT45.005.956.106.25+0.65+12.26%3189168.36%
ARKK230929P000455002023-09-22 1:58PM EDT45.506.406.606.75+2.10+48.84%16072.66%
ARKK230929P000460002023-09-22 1:16PM EDT46.006.657.107.30+3.41+105.25%55062.50%
ARKK230929P000465002023-09-18 11:05AM EDT46.504.327.607.750.00-10080.47%
ARKK230929P000470002023-09-18 11:39AM EDT47.004.658.108.200.00-11068.75%
ARKK230929P000475002023-09-20 12:45PM EDT47.505.908.608.750.00-1087.89%
ARKK230929P000480002023-09-21 11:01AM EDT48.009.119.109.20+0.96+11.78%1275.00%
ARKK230929P000485002023-08-18 11:07AM EDT48.508.105.405.500.00-100.00%
ARKK230929P000490002023-09-06 2:15PM EDT49.005.1010.1010.200.00-10181.25%
ARKK230929P000495002023-09-07 3:01PM EDT49.505.5210.6010.750.00-20101.95%
ARKK230929P000500002023-09-14 11:33AM EDT50.006.2011.1011.250.00-22105.47%
ARKK230929P000650002023-08-23 11:14AM EDT65.0023.2026.0526.250.00-90188.28%