Robinhood Markets, Inc. (HOOD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240503C00002500 | 2024-05-01 1:09PM EDT | 2.50 | 14.05 | 15.00 | 17.15 | 0.00 | - | 62 | 3 | 4,043.75% |
| HOOD240503C00005000 | 2024-05-01 12:44PM EDT | 5.00 | 11.73 | 11.70 | 12.90 | 0.00 | - | 60 | 44 | 1,721.88% |
| HOOD240503C00006500 | 2024-05-01 12:57PM EDT | 6.50 | 10.14 | 10.85 | 12.10 | 0.00 | - | 60 | 31 | 1,475.00% |
| HOOD240503C00007000 | 2024-05-01 12:57PM EDT | 7.00 | 9.65 | 9.80 | 11.05 | 0.00 | - | 120 | 1 | 1,453.13% |
| HOOD240503C00009000 | 2024-04-26 11:11AM EDT | 9.00 | 8.50 | 8.25 | 8.95 | 0.00 | - | 7 | 23 | 1,031.25% |
| HOOD240503C00010500 | 2024-04-26 10:20AM EDT | 10.50 | 7.07 | 6.10 | 7.35 | 0.00 | - | 1 | 1 | 757.81% |
| HOOD240503C00011000 | 2024-04-29 3:34PM EDT | 11.00 | 6.33 | 5.95 | 7.10 | 0.00 | - | 2 | 2 | 871.88% |
| HOOD240503C00011500 | 2024-04-29 3:44PM EDT | 11.50 | 5.88 | 5.50 | 6.75 | 0.00 | - | 1 | 3 | 375.00% |
| HOOD240503C00012000 | 2024-05-01 9:35AM EDT | 12.00 | 4.60 | 4.75 | 6.05 | 0.00 | - | 100 | 60 | 721.88% |
| HOOD240503C00012500 | 2024-05-02 10:40AM EDT | 12.50 | 4.64 | 4.80 | 5.90 | +0.49 | +11.81% | 2 | 1 | 548.44% |
| HOOD240503C00013000 | 2024-05-01 3:29PM EDT | 13.00 | 4.05 | 3.85 | 5.30 | 0.00 | - | 1 | 11 | 728.13% |
| HOOD240503C00013500 | 2024-04-30 12:34PM EDT | 13.50 | 3.28 | 2.31 | 5.55 | 0.00 | - | 1 | 8 | 959.38% |
| HOOD240503C00014000 | 2024-05-02 9:48AM EDT | 14.00 | 2.79 | 3.20 | 3.85 | -0.17 | -5.74% | 1 | 5 | 407.81% |
| HOOD240503C00014500 | 2024-05-01 3:21PM EDT | 14.50 | 2.29 | 2.78 | 3.35 | -0.36 | -13.58% | 1 | 14 | 362.50% |
| HOOD240503C00015000 | 2024-05-02 2:23PM EDT | 15.00 | 2.10 | 2.54 | 2.76 | +0.02 | +0.96% | 10 | 43 | 193.75% |
| HOOD240503C00015500 | 2024-05-02 3:34PM EDT | 15.50 | 2.00 | 1.69 | 2.24 | +0.39 | +24.22% | 6 | 70 | 221.09% |
| HOOD240503C00016000 | 2024-05-02 2:55PM EDT | 16.00 | 1.49 | 1.42 | 2.06 | +0.74 | +98.67% | 128 | 839 | 181.25% |
| HOOD240503C00016500 | 2024-05-02 3:40PM EDT | 16.50 | 1.03 | 1.14 | 1.48 | +0.61 | +145.24% | 227 | 903 | 167.97% |
| HOOD240503C00017000 | 2024-05-02 3:59PM EDT | 17.00 | 0.71 | 0.71 | 0.78 | +0.52 | +273.68% | 4,143 | 3,336 | 99.61% |
| HOOD240503C00017500 | 2024-05-02 3:59PM EDT | 17.50 | 0.39 | 0.38 | 0.40 | +0.32 | +457.14% | 6,710 | 2,589 | 90.63% |
| HOOD240503C00018000 | 2024-05-02 3:59PM EDT | 18.00 | 0.18 | 0.18 | 0.19 | +0.14 | +350.00% | 9,958 | 7,086 | 92.97% |
| HOOD240503C00018500 | 2024-05-02 3:58PM EDT | 18.50 | 0.07 | 0.07 | 0.08 | +0.05 | +250.00% | 2,299 | 4,174 | 94.53% |
| HOOD240503C00019000 | 2024-05-02 3:59PM EDT | 19.00 | 0.03 | 0.03 | 0.04 | +0.02 | +200.00% | 1,413 | 6,396 | 103.13% |
| HOOD240503C00019500 | 2024-05-02 3:48PM EDT | 19.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 282 | 3,701 | 109.38% |
| HOOD240503C00020000 | 2024-05-02 3:58PM EDT | 20.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 344 | 6,738 | 129.69% |
| HOOD240503C00020500 | 2024-05-02 1:01PM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 705 | 125.00% |
| HOOD240503C00021000 | 2024-05-01 3:31PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,110 | 143.75% |
| HOOD240503C00021500 | 2024-05-02 2:49PM EDT | 21.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 443 | 162.50% |
| HOOD240503C00022000 | 2024-05-02 3:57PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 549 | 175.00% |
| HOOD240503C00022500 | 2024-05-01 10:05AM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 405 | 193.75% |
| HOOD240503C00023000 | 2024-04-30 9:53AM EDT | 23.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1,822 | 237.50% |
| HOOD240503C00023500 | 2024-04-23 10:41AM EDT | 23.50 | 0.03 | 0.00 | 0.21 | 0.00 | - | 8 | 129 | 360.94% |
| HOOD240503C00024000 | 2024-04-26 12:04PM EDT | 24.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 76 | 194 | 268.75% |
| HOOD240503C00025000 | 2024-05-02 1:30PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 473 | 262.50% |
| HOOD240503C00025500 | 2024-04-25 12:56PM EDT | 25.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | - | 20 | 434.38% |
| HOOD240503C00026000 | 2024-04-29 11:24AM EDT | 26.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 268 | 312.50% |
| HOOD240503C00026500 | 2024-04-25 12:57PM EDT | 26.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | - | 10 | 468.75% |
| HOOD240503C00027000 | 2024-04-18 9:46AM EDT | 27.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 1 | 212 | 596.88% |
| HOOD240503C00028000 | 2024-04-22 1:38PM EDT | 28.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 8 | 134 | 515.63% |
| HOOD240503C00029000 | 2024-04-18 11:24AM EDT | 29.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 16 | 45 | 546.88% |
| HOOD240503C00030000 | 2024-04-12 12:47PM EDT | 30.00 | 0.05 | 0.00 | 0.53 | 0.00 | - | 3 | 61 | 696.88% |
| HOOD240503C00035000 | 2024-04-26 1:58PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 50.00% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240503P00011000 | 2024-04-19 10:44AM EDT | 11.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| HOOD240503P00012000 | 2024-04-25 9:30AM EDT | 12.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 1 | 20 | 611.72% |
| HOOD240503P00012500 | 2024-04-19 10:50AM EDT | 12.50 | 0.15 | 0.00 | 0.53 | 0.00 | - | 5 | 5 | 564.06% |
| HOOD240503P00013000 | 2024-04-30 3:45PM EDT | 13.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 11 | 721 | 300.00% |
| HOOD240503P00013500 | 2024-04-29 9:47AM EDT | 13.50 | 0.04 | 0.00 | 0.57 | 0.00 | - | 1 | 802 | 478.91% |
| HOOD240503P00014000 | 2024-04-29 9:47AM EDT | 14.00 | 0.12 | 0.00 | 0.01 | 0.00 | - | 1 | 302 | 187.50% |
| HOOD240503P00014500 | 2024-05-01 1:59PM EDT | 14.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 103 | 502 | 162.50% |
| HOOD240503P00015000 | 2024-05-02 2:52PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 1,194 | 50.00% |
| HOOD240503P00015500 | 2024-05-02 2:58PM EDT | 15.50 | 0.02 | 0.00 | 0.29 | -0.01 | -33.33% | 271 | 1,203 | 228.91% |
| HOOD240503P00016000 | 2024-05-02 3:56PM EDT | 16.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 691 | 2,883 | 115.63% |
| HOOD240503P00016500 | 2024-05-02 3:59PM EDT | 16.50 | 0.05 | 0.04 | 0.05 | -0.20 | -80.00% | 1,162 | 3,609 | 99.22% |
| HOOD240503P00017000 | 2024-05-02 3:56PM EDT | 17.00 | 0.11 | 0.10 | 0.12 | -0.42 | -79.25% | 6,625 | 2,803 | 91.02% |
| HOOD240503P00017500 | 2024-05-02 3:59PM EDT | 17.50 | 0.29 | 0.26 | 0.27 | -0.45 | -60.81% | 1,699 | 1,139 | 86.72% |
| HOOD240503P00018000 | 2024-05-02 3:57PM EDT | 18.00 | 0.59 | 0.54 | 0.57 | -0.71 | -54.62% | 47 | 828 | 86.72% |
| HOOD240503P00018500 | 2024-05-02 3:34PM EDT | 18.50 | 1.07 | 0.79 | 0.98 | -0.87 | -44.85% | 81 | 581 | 100.78% |
| HOOD240503P00019000 | 2024-05-02 3:46PM EDT | 19.00 | 1.53 | 0.81 | 1.47 | -0.88 | -36.51% | 10 | 117 | 128.91% |
| HOOD240503P00019500 | 2024-05-02 2:41PM EDT | 19.50 | 2.07 | 0.36 | 2.01 | -0.88 | -29.83% | 12 | 51 | 178.13% |
| HOOD240503P00020000 | 2024-05-01 3:50PM EDT | 20.00 | 3.28 | 1.56 | 3.30 | 0.00 | - | 22 | 18 | 156.25% |
| HOOD240503P00020500 | 2024-04-30 12:22PM EDT | 20.50 | 3.55 | 2.10 | 3.70 | 0.00 | - | 33 | 0 | 140.63% |
| HOOD240503P00021000 | 2024-05-01 3:57PM EDT | 21.00 | 4.40 | 2.87 | 5.50 | 0.00 | - | 23 | 3 | 514.06% |
| HOOD240503P00021500 | 2024-05-01 3:47PM EDT | 21.50 | 4.75 | 2.71 | 4.95 | 0.00 | - | 15 | 2 | 628.52% |
| HOOD240503P00022000 | 2024-04-25 12:11PM EDT | 22.00 | 5.00 | 2.92 | 5.40 | 0.00 | - | 40 | 0 | 645.31% |
| HOOD240503P00022500 | 2024-05-01 3:57PM EDT | 22.50 | 5.90 | 4.60 | 5.80 | 0.00 | - | 3 | 2 | 428.91% |
| HOOD240503P00023000 | 2024-05-02 11:54AM EDT | 23.00 | 5.92 | 4.80 | 6.45 | -0.13 | -2.15% | 2 | 3 | 417.19% |
| HOOD240503P00023500 | 2024-05-02 11:54AM EDT | 23.50 | 6.40 | 4.10 | 6.90 | -0.31 | -4.62% | 2 | 2 | 733.20% |
| HOOD240503P00024000 | 2024-04-29 3:58PM EDT | 24.00 | 6.65 | 5.05 | 8.45 | 0.00 | - | 1 | 5 | 522.66% |
| HOOD240503P00024500 | 2024-04-29 9:56AM EDT | 24.50 | 6.80 | 4.95 | 8.85 | 0.00 | - | 4 | 4 | 268.75% |
| HOOD240503P00025500 | 2024-04-24 10:46AM EDT | 25.50 | 8.15 | 6.40 | 9.00 | 0.00 | - | - | 0 | 867.97% |
| HOOD240503P00026000 | 2024-04-18 11:16AM EDT | 26.00 | 8.50 | 7.60 | 8.65 | 0.00 | - | - | 1 | 556.25% |
| HOOD240503P00027500 | 2024-05-02 11:10AM EDT | 27.50 | 10.35 | 9.20 | 11.95 | -0.20 | -1.90% | 8 | 0 | 806.25% |
| HOOD240503P00029000 | 2024-04-29 9:53AM EDT | 29.00 | 11.35 | 10.95 | 13.35 | 0.00 | - | 3 | 5 | 892.97% |
| HOOD240503P00029500 | 2024-04-24 10:47AM EDT | 29.50 | 12.10 | 10.65 | 12.40 | 0.00 | - | - | 1 | 807.81% |
| HOOD240503P00031500 | 2024-04-24 10:47AM EDT | 31.50 | 14.10 | 13.60 | 14.55 | 0.00 | - | - | 0 | 685.94% |
© 2024 Yahoo. All rights reserved.