Canada markets closed

ARK Innovation ETF (ARKK)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
48.41-0.07 (-0.14%)
At close: 04:00PM EST
48.23 -0.18 (-0.37%)
After hours: 07:58PM EST
In The Money
Show:ListStraddle
CallsforMarch 1, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ARKK240301C000300002024-02-12 10:30AM EST30.0020.7017.4018.500.00-10177.34%
ARKK240301C000350002024-02-22 9:46AM EST35.0013.4013.4013.500.00-523110.94%
ARKK240301C000380002024-02-21 12:39PM EST38.009.2710.4010.500.00--485.94%
ARKK240301C000390002024-02-22 9:47AM EST39.009.359.409.550.00-11184.77%
ARKK240301C000400002024-02-22 9:46AM EST40.008.598.408.50+0.19+2.26%25870.31%
ARKK240301C000410002024-02-22 2:32PM EST41.007.657.407.550.00-3367.97%
ARKK240301C000420002024-02-23 1:11PM EST42.006.856.406.55+0.72+11.75%11159.77%
ARKK240301C000430002024-02-23 1:12PM EST43.005.395.255.75+0.14+2.67%73555.08%
ARKK240301C000440002024-02-23 1:49PM EST44.004.984.404.55+1.33+36.44%62351.76%
ARKK240301C000445002024-02-20 3:54PM EST44.504.423.504.100.00-3451.27%
ARKK240301C000450002024-02-23 3:59PM EST45.003.593.453.65-0.06-1.64%2521449.81%
ARKK240301C000455002024-02-23 1:58PM EST45.503.353.103.20+0.93+38.43%12047.66%
ARKK240301C000460002024-02-23 3:13PM EST46.002.652.642.74-0.19-6.69%717044.34%
ARKK240301C000465002024-02-23 3:16PM EST46.502.262.262.33-0.23-9.24%1314742.97%
ARKK240301C000470002024-02-23 2:31PM EST47.001.961.881.96-0.21-9.68%11212142.38%
ARKK240301C000475002024-02-23 3:54PM EST47.501.541.531.61-0.22-12.50%2868241.36%
ARKK240301C000480002024-02-23 3:52PM EST48.001.231.231.30-0.23-15.75%59123540.63%
ARKK240301C000485002024-02-23 3:59PM EST48.500.990.981.03-0.21-17.50%15083140.14%
ARKK240301C000490002024-02-23 3:53PM EST49.000.760.750.77-0.18-19.15%50285538.57%
ARKK240301C000495002024-02-23 3:53PM EST49.500.550.560.59-0.20-26.67%35550838.67%
ARKK240301C000500002024-02-23 3:57PM EST50.000.420.410.44-0.17-28.81%5511,11838.57%
ARKK240301C000505002024-02-23 3:44PM EST50.500.290.290.32-0.16-35.56%10413,94238.48%
ARKK240301C000510002024-02-23 3:46PM EST51.000.210.200.23-0.12-36.36%18977438.48%
ARKK240301C000515002024-02-23 3:03PM EST51.500.160.140.16-0.10-38.46%4523238.38%
ARKK240301C000520002024-02-23 3:56PM EST52.000.100.100.11-0.10-50.00%2191,31238.38%
ARKK240301C000525002024-02-23 3:42PM EST52.500.070.070.09-0.08-53.33%1,22815740.23%
ARKK240301C000530002024-02-23 3:32PM EST53.000.060.050.06-0.06-50.00%1,61918040.04%
ARKK240301C000535002024-02-23 3:32PM EST53.500.040.020.05-0.04-50.00%449341.80%
ARKK240301C000540002024-02-23 2:30PM EST54.000.040.030.04-0.03-42.86%3082,72542.97%
ARKK240301C000545002024-02-20 9:52AM EST54.500.130.010.030.00-114843.75%
ARKK240301C000550002024-02-23 3:45PM EST55.000.020.010.02-0.02-50.00%2,22939043.75%
ARKK240301C000560002024-02-23 3:02PM EST56.000.010.010.02-0.01-50.00%56711849.22%
ARKK240301C000570002024-02-23 1:59PM EST57.000.010.000.01-0.02-66.67%26618149.22%
ARKK240301C000580002024-02-23 10:35AM EST58.000.030.000.01+0.01+50.00%18950.00%
ARKK240301C000590002024-02-23 10:35AM EST59.000.020.000.01+0.01+100.00%121653.13%
ARKK240301C000600002024-02-21 10:07AM EST60.000.010.000.010.00-13957.81%
ARKK240301C000610002024-02-15 10:15AM EST61.000.130.000.060.00-11976.56%
ARKK240301C000620002024-02-23 11:28AM EST62.000.030.000.030.00-25474.22%
PutsforMarch 1, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ARKK240301P000300002024-02-08 12:36PM EST30.000.020.000.060.00-2423151.56%
ARKK240301P000350002024-02-23 12:19PM EST35.000.020.000.06-0.01-33.33%1227106.25%
ARKK240301P000380002024-02-20 10:09AM EST38.000.030.000.010.00--265.63%
ARKK240301P000400002024-02-23 10:23AM EST40.000.020.000.03-0.02-50.00%21,16160.94%
ARKK240301P000410002024-02-23 3:29PM EST41.000.020.010.02+0.01+100.00%2,8301,92353.91%
ARKK240301P000420002024-02-23 12:08PM EST42.000.030.010.030.00-331,67252.34%
ARKK240301P000430002024-02-23 12:37PM EST43.000.040.030.040.00-273,37846.88%
ARKK240301P000440002024-02-23 3:56PM EST44.000.050.050.12-0.04-44.44%33972949.81%
ARKK240301P000445002024-02-23 3:43PM EST44.500.070.070.09-0.06-46.15%2,63433842.19%
ARKK240301P000450002024-02-23 3:50PM EST45.000.120.110.12-0.07-36.84%23772940.63%
ARKK240301P000455002024-02-23 3:34PM EST45.500.170.160.17-0.07-29.17%5836339.84%
ARKK240301P000460002024-02-23 3:54PM EST46.000.230.220.25-0.09-28.12%36923939.84%
ARKK240301P000465002024-02-23 3:37PM EST46.500.330.310.36-0.09-21.43%1252,11740.04%
ARKK240301P000470002024-02-23 3:56PM EST47.000.440.430.48-0.11-20.00%3183,04739.36%
ARKK240301P000475002024-02-23 3:53PM EST47.500.630.590.63-0.09-12.50%961,09538.57%
ARKK240301P000480002024-02-23 3:59PM EST48.000.790.780.80-0.14-15.05%62935337.21%
ARKK240301P000485002024-02-23 3:58PM EST48.501.031.001.06-0.12-10.43%58310137.89%
ARKK240301P000490002024-02-23 3:49PM EST49.001.321.271.33-0.12-8.33%1,4283,73537.45%
ARKK240301P000495002024-02-23 3:47PM EST49.501.611.591.65-0.10-5.85%6456737.50%
ARKK240301P000500002024-02-23 3:58PM EST50.001.941.941.99-0.06-3.00%11421136.82%
ARKK240301P000505002024-02-23 3:56PM EST50.502.312.312.40+0.05+2.21%102,55837.99%
ARKK240301P000510002024-02-23 3:10PM EST51.002.842.712.85+0.18+6.77%12925040.23%
ARKK240301P000515002024-02-23 3:51PM EST51.503.253.153.250.00-2212138.38%
ARKK240301P000520002024-02-23 3:59PM EST52.003.703.603.70-0.35-8.64%142338.48%
ARKK240301P000525002024-02-22 2:33PM EST52.503.454.054.20-0.60-14.81%21442.19%
ARKK240301P000530002024-02-22 2:03PM EST53.003.904.554.65-0.52-11.76%3540.04%
ARKK240301P000540002024-02-23 12:30PM EST54.005.425.505.65-0.18-3.21%6346.48%
ARKK240301P000550002024-02-23 3:02PM EST55.006.556.506.70-1.25-16.03%4459.38%
ARKK240301P000560002024-02-21 2:00PM EST56.007.107.507.70-1.65-18.86%4465.63%
ARKK240301P000590002024-02-21 3:34PM EST59.0011.7510.5010.650.00-1075.00%
ARKK240301P000620002024-02-09 9:47AM EST62.0012.4013.5013.850.00--095.31%