Robinhood Markets, Inc. (HOOD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240510C00002500 | 2024-05-02 11:51AM EDT | 2.50 | 14.59 | 15.30 | 15.70 | 0.00 | - | 1 | 6 | 837.50% |
| HOOD240510C00007500 | 2024-04-30 1:52PM EDT | 7.50 | 9.30 | 10.30 | 10.95 | 0.00 | - | 1 | 1 | 486.72% |
| HOOD240510C00009000 | 2024-05-03 12:54PM EDT | 9.00 | 8.70 | 7.85 | 9.15 | +8.70 | - | 16 | 0 | 409.38% |
| HOOD240510C00010000 | 2024-05-02 2:58PM EDT | 10.00 | 7.47 | 7.30 | 9.95 | 0.00 | - | 7 | 9 | 510.55% |
| HOOD240510C00010500 | 2024-05-03 1:28PM EDT | 10.50 | 7.25 | 7.30 | 7.60 | +7.25 | - | 3 | 4 | 50.00% |
| HOOD240510C00011000 | 2024-05-03 1:30PM EDT | 11.00 | 6.73 | 5.35 | 8.10 | +0.53 | +8.55% | 1 | 296 | 554.30% |
| HOOD240510C00011500 | 2024-05-03 3:02PM EDT | 11.50 | 6.23 | 6.35 | 7.15 | +0.25 | +4.18% | 7 | 6 | 318.36% |
| HOOD240510C00012000 | 2024-05-03 2:56PM EDT | 12.00 | 5.86 | 5.85 | 7.30 | +0.33 | +5.97% | 6 | 13 | 376.56% |
| HOOD240510C00012500 | 2024-05-03 2:56PM EDT | 12.50 | 5.40 | 5.35 | 7.40 | +0.43 | +8.65% | 6 | 5 | 410.94% |
| HOOD240510C00013000 | 2024-05-03 3:42PM EDT | 13.00 | 5.00 | 3.05 | 5.55 | +0.49 | +10.86% | 13 | 15 | 317.97% |
| HOOD240510C00013500 | 2024-05-03 3:42PM EDT | 13.50 | 4.55 | 3.70 | 5.00 | +0.53 | +13.18% | 4 | 9 | 282.42% |
| HOOD240510C00014000 | 2024-05-03 12:02PM EDT | 14.00 | 3.90 | 3.40 | 4.40 | +0.50 | +14.71% | 1 | 28 | 238.67% |
| HOOD240510C00014500 | 2024-05-03 2:47PM EDT | 14.50 | 3.40 | 3.05 | 3.75 | +0.15 | +4.62% | 17 | 28 | 185.55% |
| HOOD240510C00015000 | 2024-05-03 1:32PM EDT | 15.00 | 2.90 | 3.10 | 3.25 | +0.04 | +1.40% | 20 | 176 | 149.22% |
| HOOD240510C00015500 | 2024-05-03 2:28PM EDT | 15.50 | 2.58 | 2.65 | 3.40 | +0.17 | +7.05% | 34 | 194 | 191.60% |
| HOOD240510C00016000 | 2024-05-03 2:23PM EDT | 16.00 | 2.26 | 2.14 | 2.84 | +0.15 | +7.11% | 14 | 596 | 162.89% |
| HOOD240510C00016500 | 2024-05-03 3:59PM EDT | 16.50 | 2.08 | 1.98 | 2.08 | +0.28 | +15.56% | 295 | 888 | 144.92% |
| HOOD240510C00017000 | 2024-05-03 3:59PM EDT | 17.00 | 1.72 | 1.71 | 1.75 | +0.20 | +13.16% | 683 | 1,346 | 146.68% |
| HOOD240510C00017500 | 2024-05-03 3:58PM EDT | 17.50 | 1.47 | 1.45 | 1.49 | +0.19 | +14.84% | 1,097 | 1,308 | 149.02% |
| HOOD240510C00018000 | 2024-05-03 3:59PM EDT | 18.00 | 1.23 | 1.19 | 1.23 | +0.15 | +13.89% | 3,096 | 2,641 | 147.27% |
| HOOD240510C00018500 | 2024-05-03 3:59PM EDT | 18.50 | 1.03 | 1.00 | 1.11 | +0.15 | +17.05% | 1,398 | 2,410 | 154.30% |
| HOOD240510C00019000 | 2024-05-03 3:59PM EDT | 19.00 | 0.85 | 0.83 | 0.87 | +0.12 | +16.44% | 2,221 | 3,118 | 151.95% |
| HOOD240510C00019500 | 2024-05-03 3:57PM EDT | 19.50 | 0.69 | 0.69 | 0.72 | +0.11 | +18.97% | 513 | 2,066 | 153.52% |
| HOOD240510C00020000 | 2024-05-03 3:59PM EDT | 20.00 | 0.59 | 0.56 | 0.59 | +0.09 | +18.00% | 3,769 | 6,383 | 153.91% |
| HOOD240510C00020500 | 2024-05-03 3:59PM EDT | 20.50 | 0.49 | 0.47 | 0.49 | +0.12 | +32.43% | 150 | 776 | 156.64% |
| HOOD240510C00021000 | 2024-05-03 3:59PM EDT | 21.00 | 0.40 | 0.39 | 0.40 | +0.08 | +25.00% | 1,705 | 2,069 | 158.01% |
| HOOD240510C00021500 | 2024-05-03 3:52PM EDT | 21.50 | 0.31 | 0.31 | 0.83 | +0.05 | +19.23% | 159 | 166 | 198.63% |
| HOOD240510C00022000 | 2024-05-03 3:59PM EDT | 22.00 | 0.29 | 0.27 | 0.30 | +0.07 | +31.82% | 515 | 2,793 | 164.45% |
| HOOD240510C00022500 | 2024-05-03 3:50PM EDT | 22.50 | 0.24 | 0.23 | 0.26 | +0.05 | +26.32% | 289 | 223 | 167.97% |
| HOOD240510C00023000 | 2024-05-03 3:58PM EDT | 23.00 | 0.22 | 0.20 | 0.78 | +0.07 | +46.67% | 386 | 3,031 | 224.22% |
| HOOD240510C00023500 | 2024-05-03 3:42PM EDT | 23.50 | 0.15 | 0.17 | 0.63 | +0.01 | +7.14% | 233 | 209 | 219.92% |
| HOOD240510C00024000 | 2024-05-03 3:58PM EDT | 24.00 | 0.15 | 0.15 | 0.30 | +0.04 | +36.36% | 170 | 679 | 194.53% |
| HOOD240510C00024500 | 2024-05-03 3:59PM EDT | 24.50 | 0.16 | 0.13 | 0.16 | +0.10 | +166.67% | 285 | 96 | 182.81% |
| HOOD240510C00025000 | 2024-05-03 3:57PM EDT | 25.00 | 0.12 | 0.12 | 0.15 | +0.03 | +33.33% | 2,584 | 696 | 188.28% |
| HOOD240510C00025500 | 2024-05-03 3:54PM EDT | 25.50 | 0.10 | 0.09 | 0.13 | +0.10 | - | 227 | 29 | 188.28% |
| HOOD240510C00026000 | 2024-05-03 3:57PM EDT | 26.00 | 0.10 | 0.10 | 0.11 | +0.04 | +66.67% | 52 | 225 | 193.75% |
| HOOD240510C00026500 | 2024-05-03 9:52AM EDT | 26.50 | 0.05 | 0.09 | 0.11 | +0.05 | - | 1 | 29 | 199.22% |
| HOOD240510C00027000 | 2024-05-03 3:42PM EDT | 27.00 | 0.06 | 0.08 | 0.10 | +0.01 | +20.00% | 1,110 | 279 | 202.34% |
| HOOD240510C00027500 | 2024-05-03 3:45PM EDT | 27.50 | 0.06 | 0.07 | 0.10 | +0.06 | - | 210 | 11 | 207.03% |
| HOOD240510C00028000 | 2024-05-03 3:42PM EDT | 28.00 | 0.05 | 0.05 | 0.10 | +0.02 | +66.67% | 2,950 | 214 | 209.38% |
| HOOD240510C00028500 | 2024-05-02 2:03PM EDT | 28.50 | 0.02 | 0.03 | 0.57 | +0.02 | - | - | 20 | 289.45% |
| HOOD240510C00029000 | 2024-05-03 3:42PM EDT | 29.00 | 0.04 | 0.03 | 0.19 | +0.01 | +33.33% | 25 | 134 | 238.28% |
| HOOD240510C00029500 | 2024-05-02 11:35AM EDT | 29.50 | 0.02 | 0.02 | 0.24 | +0.02 | - | - | 21 | 253.13% |
| HOOD240510C00030000 | 2024-05-03 3:43PM EDT | 30.00 | 0.03 | 0.02 | 0.07 | +0.01 | +50.00% | 342 | 1,316 | 215.63% |
| HOOD240510C00030500 | 2024-05-03 11:30AM EDT | 30.50 | 0.02 | 0.01 | 0.07 | +0.02 | - | 2 | 31 | 217.19% |
| HOOD240510C00031000 | 2024-05-02 2:14PM EDT | 31.00 | 0.02 | 0.01 | 0.52 | +0.02 | - | - | 89 | 315.63% |
| HOOD240510C00031500 | 2024-05-02 2:34PM EDT | 31.50 | 0.02 | 0.01 | 0.04 | +0.02 | - | - | 39 | 212.50% |
| HOOD240510C00032000 | 2024-05-03 3:44PM EDT | 32.00 | 0.03 | 0.01 | 0.04 | +0.03 | - | 132 | 62 | 218.75% |
| HOOD240510C00032500 | 2024-05-03 3:43PM EDT | 32.50 | 0.02 | 0.01 | 0.53 | +0.02 | - | 9 | 1 | 336.33% |
| HOOD240510C00033000 | 2024-05-03 2:59PM EDT | 33.00 | 0.01 | 0.01 | 0.03 | +0.01 | - | 103 | 0 | 221.88% |
| HOOD240510C00033500 | 2024-05-03 2:58PM EDT | 33.50 | 0.01 | 0.01 | 0.03 | +0.01 | - | 103 | 0 | 225.00% |
| HOOD240510C00034000 | 2024-05-03 3:43PM EDT | 34.00 | 0.02 | 0.01 | 0.10 | +0.02 | - | 40 | 0 | 265.63% |
| HOOD240510C00035000 | 2024-05-03 3:47PM EDT | 35.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 31 | 63 | 240.63% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240510P00010000 | 2024-04-30 1:10PM EDT | 10.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 24 | 212.50% |
| HOOD240510P00010500 | 2024-05-01 9:49AM EDT | 10.50 | 0.01 | 0.00 | 0.75 | +0.01 | - | - | 1 | 393.75% |
| HOOD240510P00011000 | 2024-04-29 9:30AM EDT | 11.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 72 | 188 | 209.38% |
| HOOD240510P00011500 | 2024-05-03 1:30PM EDT | 11.50 | 0.02 | 0.00 | 0.53 | -0.04 | -66.67% | 1 | 100 | 307.03% |
| HOOD240510P00012000 | 2024-05-03 1:30PM EDT | 12.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 6 | 819 | 159.38% |
| HOOD240510P00012500 | 2024-05-03 3:30PM EDT | 12.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 75 | 161 | 137.50% |
| HOOD240510P00013000 | 2024-05-03 3:55PM EDT | 13.00 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 83 | 166 | 142.19% |
| HOOD240510P00013500 | 2024-05-03 3:42PM EDT | 13.50 | 0.05 | 0.03 | 0.08 | -0.03 | -37.50% | 185 | 67 | 146.88% |
| HOOD240510P00014000 | 2024-05-03 3:51PM EDT | 14.00 | 0.07 | 0.07 | 0.08 | -0.04 | -36.36% | 93 | 757 | 140.63% |
| HOOD240510P00014500 | 2024-05-03 3:59PM EDT | 14.50 | 0.11 | 0.11 | 0.12 | -0.06 | -35.29% | 463 | 201 | 138.67% |
| HOOD240510P00015000 | 2024-05-03 3:58PM EDT | 15.00 | 0.18 | 0.18 | 0.19 | -0.07 | -28.00% | 1,031 | 719 | 139.84% |
| HOOD240510P00015500 | 2024-05-03 3:50PM EDT | 15.50 | 0.25 | 0.27 | 0.84 | -0.14 | -35.90% | 297 | 688 | 188.28% |
| HOOD240510P00016000 | 2024-05-03 3:59PM EDT | 16.00 | 0.41 | 0.40 | 0.42 | -0.12 | -22.64% | 428 | 1,312 | 142.58% |
| HOOD240510P00016500 | 2024-05-03 3:56PM EDT | 16.50 | 0.58 | 0.56 | 0.60 | -0.12 | -17.14% | 681 | 3,055 | 144.92% |
| HOOD240510P00017000 | 2024-05-03 3:58PM EDT | 17.00 | 0.78 | 0.76 | 0.79 | -0.12 | -13.33% | 513 | 2,064 | 146.09% |
| HOOD240510P00017500 | 2024-05-03 3:54PM EDT | 17.50 | 1.01 | 0.99 | 1.03 | -0.17 | -14.41% | 272 | 1,586 | 147.85% |
| HOOD240510P00018000 | 2024-05-03 3:54PM EDT | 18.00 | 1.29 | 1.24 | 1.28 | -0.23 | -15.13% | 514 | 459 | 147.27% |
| HOOD240510P00018500 | 2024-05-03 2:41PM EDT | 18.50 | 1.60 | 1.55 | 2.24 | -0.21 | -11.60% | 91 | 432 | 189.06% |
| HOOD240510P00019000 | 2024-05-03 2:40PM EDT | 19.00 | 1.93 | 1.84 | 2.59 | -0.47 | -19.58% | 11 | 129 | 190.23% |
| HOOD240510P00019500 | 2024-05-02 11:58AM EDT | 19.50 | 2.82 | 2.13 | 3.25 | 0.00 | - | 1 | 430 | 207.81% |
| HOOD240510P00020000 | 2024-05-03 2:28PM EDT | 20.00 | 2.66 | 2.39 | 2.99 | -0.44 | -14.19% | 53 | 101 | 162.89% |
| HOOD240510P00020500 | 2024-05-03 11:54AM EDT | 20.50 | 3.10 | 2.80 | 3.60 | -0.05 | -1.59% | 62 | 11 | 180.47% |
| HOOD240510P00021000 | 2024-05-03 10:39AM EDT | 21.00 | 3.35 | 3.40 | 4.00 | -1.00 | -22.99% | 2 | 18 | 195.70% |
| HOOD240510P00021500 | 2024-04-29 3:00PM EDT | 21.50 | 4.25 | 3.20 | 4.45 | 0.00 | - | 3 | 3 | 150.78% |
| HOOD240510P00022000 | 2024-05-03 9:38AM EDT | 22.00 | 4.45 | 4.30 | 4.90 | -0.25 | -5.32% | 2 | 6 | 208.98% |
| HOOD240510P00022500 | 2024-05-03 3:56PM EDT | 22.50 | 4.85 | 4.75 | 5.35 | +0.25 | +5.43% | 2 | 1 | 213.67% |
| HOOD240510P00023000 | 2024-04-23 3:11PM EDT | 23.00 | 5.45 | 5.20 | 5.85 | 0.00 | - | 4 | 28 | 221.48% |
| HOOD240510P00023500 | 2024-05-03 9:38AM EDT | 23.50 | 5.85 | 5.20 | 5.80 | -0.65 | -10.00% | 3 | 1 | 190.23% |
| HOOD240510P00024000 | 2024-05-03 2:21PM EDT | 24.00 | 6.30 | 6.15 | 6.30 | +6.30 | - | 6 | 22 | 182.03% |
| HOOD240510P00025000 | 2024-05-03 10:22AM EDT | 25.00 | 7.21 | 6.50 | 7.30 | -0.44 | -5.75% | 1 | 3 | 219.14% |
| HOOD240510P00032000 | 2024-05-01 2:33PM EDT | 32.00 | 15.15 | 13.90 | 14.20 | +15.15 | - | - | 3 | 100.00% |
| HOOD240510P00032500 | 2024-05-03 2:21PM EDT | 32.50 | 14.70 | 14.40 | 17.00 | +14.70 | - | 3 | 0 | 505.47% |
| HOOD240510P00033500 | 2024-05-01 2:43PM EDT | 33.50 | 16.30 | 15.40 | 15.80 | +16.30 | - | - | 1 | 256.25% |
| HOOD240510P00035000 | 2024-05-01 2:41PM EDT | 35.00 | 17.85 | 16.90 | 17.35 | +17.85 | - | - | 3 | 288.28% |
© 2024 Yahoo. All rights reserved.