Robinhood Markets, Inc. (HOOD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240816C00003000 | 2024-05-28 9:48AM EDT | 3.00 | 16.25 | 18.00 | 21.15 | 0.00 | - | 2 | 4 | 399.22% |
| HOOD240816C00004000 | 2024-06-12 2:30PM EDT | 4.00 | 20.13 | 17.75 | 19.75 | 0.00 | - | 1 | 12 | 373.05% |
| HOOD240816C00005000 | 2024-02-29 1:39PM EDT | 5.00 | 11.50 | 14.65 | 15.60 | 0.00 | - | 1 | 29 | 0.00% |
| HOOD240816C00006000 | 2024-05-17 11:43AM EDT | 6.00 | 14.20 | 15.40 | 17.70 | 0.00 | - | 2 | 4 | 254.69% |
| HOOD240816C00007000 | 2024-05-30 10:10AM EDT | 7.00 | 14.80 | 13.85 | 17.00 | 0.00 | - | 5 | 102 | 206.64% |
| HOOD240816C00008000 | 2024-06-21 10:13AM EDT | 8.00 | 13.23 | 12.65 | 15.55 | 0.00 | - | 2 | 70 | 303.03% |
| HOOD240816C00009000 | 2024-06-24 2:05PM EDT | 9.00 | 12.40 | 12.95 | 14.20 | 0.00 | - | 13 | 378 | 184.38% |
| HOOD240816C00010000 | 2024-06-21 2:58PM EDT | 10.00 | 12.35 | 11.15 | 12.95 | 0.00 | - | 3 | 1,803 | 200.20% |
| HOOD240816C00011000 | 2024-06-24 11:06AM EDT | 11.00 | 10.69 | 10.25 | 12.25 | 0.00 | - | 27 | 3,193 | 107.81% |
| HOOD240816C00012000 | 2024-06-24 10:15AM EDT | 12.00 | 10.29 | 9.30 | 11.40 | 0.00 | - | 2 | 3,329 | 110.35% |
| HOOD240816C00013000 | 2024-06-25 11:07AM EDT | 13.00 | 9.45 | 8.85 | 10.05 | +1.05 | +12.50% | 10 | 1,312 | 108.40% |
| HOOD240816C00014000 | 2024-06-25 3:16PM EDT | 14.00 | 8.16 | 8.20 | 9.10 | -0.31 | -3.66% | 14 | 2,280 | 111.33% |
| HOOD240816C00015000 | 2024-06-25 12:27PM EDT | 15.00 | 7.56 | 6.45 | 8.05 | +1.01 | +15.42% | 5 | 7,154 | 65.43% |
| HOOD240816C00016000 | 2024-06-25 3:54PM EDT | 16.00 | 6.65 | 6.50 | 7.20 | +1.15 | +20.91% | 19 | 3,725 | 97.46% |
| HOOD240816C00017000 | 2024-06-24 3:34PM EDT | 17.00 | 5.26 | 5.70 | 5.80 | 0.00 | - | 12 | 2,843 | 79.88% |
| HOOD240816C00018000 | 2024-06-25 1:36PM EDT | 18.00 | 4.96 | 4.90 | 5.00 | +0.48 | +10.71% | 85 | 6,004 | 77.15% |
| HOOD240816C00019000 | 2024-06-25 3:24PM EDT | 19.00 | 4.05 | 4.15 | 4.30 | +0.67 | +19.82% | 42 | 5,456 | 75.49% |
| HOOD240816C00020000 | 2024-06-25 3:57PM EDT | 20.00 | 3.55 | 3.55 | 3.65 | +0.59 | +19.93% | 187 | 13,305 | 75.29% |
| HOOD240816C00021000 | 2024-06-25 3:34PM EDT | 21.00 | 2.86 | 2.98 | 3.05 | +0.39 | +15.79% | 293 | 5,227 | 74.22% |
| HOOD240816C00022000 | 2024-06-25 3:59PM EDT | 22.00 | 2.52 | 2.46 | 2.55 | +0.50 | +24.75% | 181 | 4,917 | 73.49% |
| HOOD240816C00023000 | 2024-06-25 3:57PM EDT | 23.00 | 2.11 | 2.10 | 2.13 | +0.45 | +27.11% | 944 | 12,101 | 74.46% |
| HOOD240816C00024000 | 2024-06-25 3:55PM EDT | 24.00 | 1.77 | 1.74 | 1.78 | +0.33 | +22.92% | 205 | 4,518 | 74.66% |
| HOOD240816C00025000 | 2024-06-25 3:59PM EDT | 25.00 | 1.45 | 1.46 | 1.49 | +0.31 | +27.19% | 562 | 24,805 | 75.39% |
| HOOD240816C00026000 | 2024-06-25 3:22PM EDT | 26.00 | 1.14 | 1.20 | 1.24 | +0.23 | +25.27% | 61 | 11,698 | 75.64% |
| HOOD240816C00027000 | 2024-06-25 3:17PM EDT | 27.00 | 0.96 | 0.99 | 1.02 | +0.24 | +33.33% | 339 | 1,831 | 75.78% |
| HOOD240816C00028000 | 2024-06-25 1:42PM EDT | 28.00 | 0.83 | 0.81 | 0.87 | +0.18 | +27.69% | 54 | 4,481 | 76.56% |
| HOOD240816C00029000 | 2024-06-25 2:04PM EDT | 29.00 | 0.68 | 0.67 | 0.71 | +0.21 | +44.68% | 6 | 1,915 | 76.71% |
| HOOD240816C00030000 | 2024-06-25 3:52PM EDT | 30.00 | 0.55 | 0.56 | 0.60 | +0.11 | +25.00% | 1,520 | 6,586 | 77.54% |
| HOOD240816C00031000 | 2024-06-25 12:20PM EDT | 31.00 | 0.51 | 0.45 | 0.50 | +0.18 | +54.55% | 315 | 1,172 | 77.64% |
| HOOD240816C00032000 | 2024-06-25 1:37PM EDT | 32.00 | 0.42 | 0.39 | 0.42 | +0.11 | +35.48% | 23 | 2,564 | 78.71% |
| HOOD240816C00033000 | 2024-06-25 3:09PM EDT | 33.00 | 0.32 | 0.32 | 0.35 | +0.06 | +23.08% | 18 | 308 | 79.00% |
| HOOD240816C00034000 | 2024-06-25 2:19PM EDT | 34.00 | 0.26 | 0.26 | 0.29 | +0.05 | +23.81% | 4 | 1,688 | 79.10% |
| HOOD240816C00035000 | 2024-06-25 11:56AM EDT | 35.00 | 0.24 | 0.20 | 0.24 | +0.08 | +50.00% | 147 | 2,169 | 78.81% |
| HOOD240816C00036000 | 2024-06-25 11:36AM EDT | 36.00 | 0.20 | 0.18 | 0.21 | +0.07 | +53.85% | 131 | 1,021 | 80.27% |
| HOOD240816C00037000 | 2024-06-25 3:40PM EDT | 37.00 | 0.16 | 0.15 | 0.18 | +0.05 | +45.45% | 8 | 495 | 80.86% |
| HOOD240816C00038000 | 2024-06-25 10:58AM EDT | 38.00 | 0.12 | 0.12 | 0.16 | +0.03 | +33.33% | 12 | 11,797 | 81.45% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240816P00003000 | 2024-05-22 9:42AM EDT | 3.00 | 0.06 | 0.00 | 0.56 | 0.00 | - | 1 | 3 | 355.47% |
| HOOD240816P00004000 | 2024-02-02 2:01PM EDT | 4.00 | 0.02 | 0.00 | 0.35 | 0.00 | - | 2,560 | 2,560 | 272.66% |
| HOOD240816P00005000 | 2024-02-14 3:51PM EDT | 5.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 104 | 17 | 204.69% |
| HOOD240816P00006000 | 2024-05-29 3:16PM EDT | 6.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 5 | 685 | 176.56% |
| HOOD240816P00007000 | 2024-06-12 1:14PM EDT | 7.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 1,361 | 13,553 | 157.03% |
| HOOD240816P00008000 | 2024-06-25 1:27PM EDT | 8.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 780 | 2,921 | 116.41% |
| HOOD240816P00009000 | 2024-06-25 3:05PM EDT | 9.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 676 | 4,879 | 107.03% |
| HOOD240816P00010000 | 2024-06-20 2:39PM EDT | 10.00 | 0.02 | 0.02 | 0.05 | 0.00 | - | 7 | 6,566 | 99.61% |
| HOOD240816P00011000 | 2024-06-25 3:07PM EDT | 11.00 | 0.04 | 0.02 | 0.06 | -0.02 | -33.33% | 369 | 3,562 | 90.63% |
| HOOD240816P00012000 | 2024-06-25 10:57AM EDT | 12.00 | 0.17 | 0.06 | 0.08 | +0.08 | +88.89% | 2 | 11,147 | 88.28% |
| HOOD240816P00013000 | 2024-06-25 12:16PM EDT | 13.00 | 0.08 | 0.09 | 0.11 | -0.03 | -27.27% | 18 | 1,757 | 83.59% |
| HOOD240816P00014000 | 2024-06-25 10:43AM EDT | 14.00 | 0.15 | 0.13 | 0.15 | -0.02 | -11.76% | 8 | 4,372 | 78.91% |
| HOOD240816P00015000 | 2024-06-24 3:55PM EDT | 15.00 | 0.24 | 0.19 | 0.21 | +0.02 | +9.09% | 5 | 7,328 | 75.20% |
| HOOD240816P00016000 | 2024-06-25 3:12PM EDT | 16.00 | 0.31 | 0.30 | 0.31 | -0.05 | -13.89% | 88 | 6,251 | 73.24% |
| HOOD240816P00017000 | 2024-06-25 1:21PM EDT | 17.00 | 0.46 | 0.42 | 0.45 | -0.06 | -11.54% | 22 | 2,749 | 70.61% |
| HOOD240816P00018000 | 2024-06-25 2:08PM EDT | 18.00 | 0.66 | 0.62 | 0.64 | -0.08 | -10.81% | 57 | 2,058 | 69.14% |
| HOOD240816P00019000 | 2024-06-25 3:33PM EDT | 19.00 | 0.95 | 0.87 | 0.92 | -0.11 | -10.38% | 351 | 4,193 | 68.16% |
| HOOD240816P00020000 | 2024-06-25 3:15PM EDT | 20.00 | 1.31 | 1.21 | 1.32 | -0.07 | -5.07% | 382 | 1,423 | 68.65% |
| HOOD240816P00021000 | 2024-06-25 3:47PM EDT | 21.00 | 1.69 | 1.64 | 1.69 | -0.15 | -8.15% | 187 | 1,465 | 67.58% |
| HOOD240816P00022000 | 2024-06-25 3:47PM EDT | 22.00 | 2.20 | 2.16 | 2.20 | -0.30 | -12.00% | 52 | 1,570 | 67.87% |
| HOOD240816P00023000 | 2024-06-25 3:20PM EDT | 23.00 | 2.88 | 2.69 | 2.78 | -0.26 | -8.28% | 239 | 1,596 | 67.29% |
| HOOD240816P00024000 | 2024-06-25 1:16PM EDT | 24.00 | 3.43 | 3.35 | 3.45 | -0.62 | -15.31% | 15 | 1,060 | 67.97% |
| HOOD240816P00025000 | 2024-06-24 3:34PM EDT | 25.00 | 4.41 | 4.05 | 4.15 | 0.00 | - | 17 | 501 | 68.02% |
| HOOD240816P00026000 | 2024-06-25 9:49AM EDT | 26.00 | 5.20 | 4.80 | 4.90 | +0.40 | +8.33% | 1 | 737 | 67.97% |
| HOOD240816P00027000 | 2024-06-25 9:57AM EDT | 27.00 | 5.95 | 5.55 | 5.70 | +0.25 | +4.39% | 1 | 196 | 67.19% |
| HOOD240816P00028000 | 2024-06-25 12:32PM EDT | 28.00 | 6.45 | 6.40 | 6.55 | -0.70 | -9.79% | 113 | 480 | 67.77% |
| HOOD240816P00029000 | 2024-06-24 2:10PM EDT | 29.00 | 8.00 | 7.25 | 7.40 | 0.00 | - | 19 | 691 | 66.99% |
| HOOD240816P00030000 | 2024-06-24 12:03PM EDT | 30.00 | 9.20 | 7.70 | 8.75 | 0.00 | - | 523 | 528 | 67.19% |
| HOOD240816P00031000 | 2024-06-24 10:48AM EDT | 31.00 | 9.35 | 8.15 | 9.20 | 0.00 | - | 3 | 113 | 70.51% |
| HOOD240816P00032000 | 2024-06-11 9:37AM EDT | 32.00 | 9.90 | 9.95 | 11.90 | 0.00 | - | 1 | 16 | 107.86% |
| HOOD240816P00033000 | 2024-06-14 11:18AM EDT | 33.00 | 10.40 | 10.85 | 11.15 | 0.00 | - | 30 | 48 | 64.65% |
| HOOD240816P00034000 | 2024-06-10 3:03PM EDT | 34.00 | 11.05 | 11.80 | 12.15 | 0.00 | - | 1 | 23 | 65.82% |
| HOOD240816P00035000 | 2024-06-20 9:30AM EDT | 35.00 | 13.12 | 12.85 | 13.75 | 0.00 | - | 5 | 10 | 93.26% |
| HOOD240816P00036000 | 2024-06-25 11:15AM EDT | 36.00 | 13.94 | 13.75 | 15.60 | +0.29 | +2.12% | 9 | 43 | 115.92% |
| HOOD240816P00037000 | 2024-06-07 3:13PM EDT | 37.00 | 14.90 | 14.75 | 15.90 | 0.00 | - | 14 | 5 | 102.25% |
| HOOD240816P00038000 | 2024-06-20 2:19PM EDT | 38.00 | 16.30 | 15.40 | 16.10 | 0.00 | - | 1 | 5 | 90.63% |
© 2024 Yahoo. All rights reserved.