Canada markets closed

ARK Innovation ETF (ARKK)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
37.73-0.07 (-0.19%)
At close: 04:00PM EDT
37.80 +0.07 (+0.19%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:50.00
CallsforOctober 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ARKK221007C000500002022-09-30 3:29PM EDT2022-10-070.030.010.03+0.02+200.00%2331489.06%
ARKK221014C000500002022-09-30 2:44PM EDT2022-10-140.050.020.04-0.01-16.67%3433866.41%
ARKK221021C000500002022-09-30 3:57PM EDT2022-10-210.090.080.09-0.01-10.00%11237,25263.67%
ARKK221028C000500002022-09-30 2:54PM EDT2022-10-280.150.140.17-0.02-11.76%9690461.82%
ARKK221104C000500002022-09-30 3:53PM EDT2022-11-040.220.200.24-0.05-18.52%646559.57%
ARKK221118C000500002022-09-30 2:53PM EDT2022-11-180.490.420.48+0.01+2.08%822,45259.96%
ARKK221216C000500002022-09-30 3:57PM EDT2022-12-160.890.860.89-0.04-4.30%3267,76758.35%
ARKK230120C000500002022-09-30 3:28PM EDT2023-01-201.451.321.47+0.05+3.57%604,23757.10%
ARKK230317C000500002022-09-30 3:55PM EDT2023-03-172.182.082.24-0.03-1.36%2350855.81%
ARKK230616C000500002022-09-30 1:13PM EDT2023-06-163.603.203.35+0.30+9.09%11,24854.75%
ARKK240119C000500002022-09-30 2:49PM EDT2024-01-195.805.505.80+0.15+2.65%52,68754.68%
ARKK250117C000500002022-09-29 2:19PM EDT2025-01-178.408.409.000.00-411554.54%
PutsforOctober 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ARKK221007P000500002022-09-30 12:39PM EDT2022-10-0711.2512.1012.40-0.80-6.64%11117119.53%
ARKK221014P000500002022-09-30 2:56PM EDT2022-10-1411.9912.2512.50+1.47+13.97%414081.05%
ARKK221021P000500002022-09-30 1:16PM EDT2022-10-2111.4712.1512.65-0.81-6.60%1039,00468.95%
ARKK221028P000500002022-09-30 3:21PM EDT2022-10-2812.1512.3012.60-0.52-4.10%925463.77%
ARKK221104P000500002022-09-29 10:44AM EDT2022-11-0412.5012.3512.700.00-91261.62%
ARKK221118P000500002022-09-30 2:07PM EDT2022-11-1812.1512.7012.85-0.69-5.37%3120161.91%
ARKK221216P000500002022-09-30 11:00AM EDT2022-12-1611.9813.0513.30-1.02-7.85%284559.03%
ARKK230120P000500002022-09-30 1:42PM EDT2023-01-2013.1013.4513.75-0.55-4.03%162,63256.10%
ARKK230317P000500002022-09-30 3:22PM EDT2023-03-1713.9714.1014.30+1.32+10.43%534053.20%
ARKK230616P000500002022-09-29 9:43AM EDT2023-06-1614.8515.0515.250.00-11,13251.39%
ARKK240119P000500002022-09-29 1:07PM EDT2024-01-1916.9016.7016.950.00-751148.98%
ARKK250117P000500002022-09-29 10:17AM EDT2025-01-1718.5518.1019.000.00-6945.96%