Robinhood Markets, Inc. (HOOD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforFebruary 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD250221C00003000 | 2024-06-12 11:56AM EDT | 3.00 | 21.26 | 17.95 | 20.25 | 0.00 | - | 1 | 0 | 257.81% |
| HOOD250221C00005000 | 2024-06-03 3:46PM EDT | 5.00 | 16.45 | 17.15 | 18.00 | 0.00 | - | 2 | 13 | 136.33% |
| HOOD250221C00010000 | 2024-06-14 12:25PM EDT | 10.00 | 13.37 | 12.70 | 13.60 | 0.00 | - | 1 | 46 | 100.49% |
| HOOD250221C00012000 | 2024-06-25 2:03PM EDT | 12.00 | 11.00 | 11.10 | 11.25 | 0.00 | - | 1 | 4 | 82.52% |
| HOOD250221C00013000 | 2024-06-25 2:01PM EDT | 13.00 | 10.25 | 9.60 | 10.45 | 0.00 | - | 3 | 9 | 70.02% |
| HOOD250221C00014000 | 2024-06-25 1:59PM EDT | 14.00 | 9.55 | 9.60 | 9.70 | 0.00 | - | 4 | 16 | 78.47% |
| HOOD250221C00015000 | 2024-06-24 10:22AM EDT | 15.00 | 8.65 | 8.90 | 9.00 | 0.00 | - | 1 | 440 | 77.08% |
| HOOD250221C00016000 | 2024-06-25 2:00PM EDT | 16.00 | 8.20 | 8.25 | 8.35 | 0.00 | - | 11 | 5 | 76.12% |
| HOOD250221C00017000 | 2024-06-25 2:02PM EDT | 17.00 | 7.55 | 7.60 | 7.75 | 0.00 | - | 27 | 156 | 75.05% |
| HOOD250221C00018000 | 2024-06-25 2:04PM EDT | 18.00 | 7.00 | 6.90 | 7.20 | 0.00 | - | 19 | 1 | 73.44% |
| HOOD250221C00019000 | 2024-06-20 10:46AM EDT | 19.00 | 6.44 | 6.50 | 6.65 | 0.00 | - | 11 | 25 | 73.88% |
| HOOD250221C00020000 | 2024-06-25 2:43PM EDT | 20.00 | 5.95 | 5.70 | 6.15 | 0.00 | - | 3 | 2,871 | 71.00% |
| HOOD250221C00021000 | 2024-06-24 1:40PM EDT | 21.00 | 4.85 | 5.55 | 5.70 | 0.00 | - | 41 | 125 | 73.07% |
| HOOD250221C00022000 | 2024-06-25 12:19PM EDT | 22.00 | 5.20 | 5.10 | 5.25 | 0.00 | - | 21 | 78 | 72.36% |
| HOOD250221C00023000 | 2024-06-25 9:57AM EDT | 23.00 | 4.50 | 4.75 | 4.85 | 0.00 | - | 12 | 178 | 72.36% |
| HOOD250221C00024000 | 2024-06-25 12:20PM EDT | 24.00 | 4.50 | 4.35 | 4.50 | 0.00 | - | 96 | 305 | 71.95% |
| HOOD250221C00025000 | 2024-06-25 2:57PM EDT | 25.00 | 4.10 | 4.05 | 4.15 | 0.00 | - | 12 | 7,651 | 71.90% |
| HOOD250221C00026000 | 2024-06-25 9:56AM EDT | 26.00 | 3.51 | 3.70 | 3.85 | 0.00 | - | 4 | 78 | 71.51% |
| HOOD250221C00027000 | 2024-06-25 3:20PM EDT | 27.00 | 3.40 | 3.45 | 3.55 | 0.00 | - | 137 | 45 | 71.48% |
| HOOD250221C00028000 | 2024-06-25 12:12PM EDT | 28.00 | 3.25 | 3.15 | 3.30 | 0.00 | - | 1 | 17 | 71.19% |
| HOOD250221C00029000 | 2024-06-20 3:42PM EDT | 29.00 | 2.72 | 2.75 | 3.05 | 0.00 | - | 1 | 7 | 69.90% |
| HOOD250221C00030000 | 2024-06-25 3:41PM EDT | 30.00 | 2.71 | 2.55 | 3.00 | 0.00 | - | 6 | 1,432 | 71.19% |
| HOOD250221C00031000 | 2024-06-18 9:35AM EDT | 31.00 | 2.55 | 2.34 | 2.80 | 0.00 | - | 1 | 9 | 71.12% |
| HOOD250221C00032000 | 2024-06-13 9:58AM EDT | 32.00 | 3.06 | 2.26 | 2.60 | 0.00 | - | 1 | 89 | 71.78% |
| HOOD250221C00033000 | 2024-06-12 9:35AM EDT | 33.00 | 3.15 | 2.07 | 2.46 | 0.00 | - | - | 3 | 71.88% |
| HOOD250221C00034000 | 2024-06-20 12:50PM EDT | 34.00 | 1.82 | 1.97 | 2.61 | 0.00 | - | 1 | 40 | 74.66% |
| HOOD250221C00035000 | 2024-06-25 3:46PM EDT | 35.00 | 1.88 | 1.84 | 1.99 | 0.00 | - | 65 | 659 | 71.17% |
PutsforFebruary 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD250221P00003000 | 2024-05-31 3:42PM EDT | 3.00 | 0.04 | 0.00 | 0.81 | 0.00 | - | 11 | 11 | 181.84% |
| HOOD250221P00005000 | 2024-06-04 12:40PM EDT | 5.00 | 0.06 | 0.00 | 0.60 | 0.00 | - | 40 | 2 | 124.02% |
| HOOD250221P00010000 | 2024-06-21 3:05PM EDT | 10.00 | 0.28 | 0.11 | 0.47 | 0.00 | - | 19 | 150 | 69.24% |
| HOOD250221P00012000 | 2024-06-25 1:15PM EDT | 12.00 | 0.56 | 0.53 | 0.56 | 0.00 | - | 10 | 37 | 66.21% |
| HOOD250221P00013000 | 2024-06-25 10:44AM EDT | 13.00 | 0.75 | 0.71 | 0.75 | 0.00 | - | 2 | 51 | 65.33% |
| HOOD250221P00014000 | 2024-06-25 10:44AM EDT | 14.00 | 0.99 | 0.93 | 0.98 | 0.00 | - | 2 | 60 | 64.60% |
| HOOD250221P00015000 | 2024-06-25 10:58AM EDT | 15.00 | 1.25 | 1.16 | 1.25 | 0.00 | - | 1 | 130 | 63.62% |
| HOOD250221P00016000 | 2024-06-21 1:22PM EDT | 16.00 | 1.53 | 1.51 | 1.57 | 0.00 | - | 10 | 360 | 63.67% |
| HOOD250221P00017000 | 2024-06-24 1:22PM EDT | 17.00 | 2.01 | 1.87 | 1.97 | 0.00 | - | 4 | 10 | 63.67% |
| HOOD250221P00018000 | 2024-06-24 12:52PM EDT | 18.00 | 2.41 | 2.11 | 2.39 | 0.00 | - | 2 | 2 | 62.09% |
| HOOD250221P00019000 | 2024-06-21 1:17PM EDT | 19.00 | 2.70 | 2.70 | 2.78 | 0.00 | - | 1 | 2 | 62.60% |
| HOOD250221P00020000 | 2024-06-24 10:08AM EDT | 20.00 | 3.10 | 3.15 | 3.30 | 0.00 | - | 1 | 1,315 | 62.35% |
| HOOD250221P00021000 | 2024-06-20 10:38AM EDT | 21.00 | 3.75 | 3.65 | 3.80 | 0.00 | - | 188 | 304 | 61.74% |
| HOOD250221P00022000 | 2024-06-21 9:57AM EDT | 22.00 | 4.44 | 4.20 | 4.35 | 0.00 | - | 1 | 9 | 61.38% |
| HOOD250221P00023000 | 2024-06-14 2:19PM EDT | 23.00 | 4.85 | 4.80 | 4.90 | 0.00 | - | 1 | 663 | 60.86% |
| HOOD250221P00024000 | 2024-06-24 11:37AM EDT | 24.00 | 5.55 | 5.40 | 5.55 | 0.00 | - | 2 | 16 | 60.60% |
| HOOD250221P00025000 | 2024-06-24 12:59PM EDT | 25.00 | 6.47 | 6.05 | 6.20 | 0.00 | - | 5 | 110 | 60.28% |
| HOOD250221P00026000 | 2024-06-12 12:25PM EDT | 26.00 | 6.20 | 6.25 | 6.85 | 0.00 | - | - | 1 | 56.37% |
| HOOD250221P00027000 | 2024-06-12 12:24PM EDT | 27.00 | 6.75 | 7.40 | 7.60 | 0.00 | - | - | 5 | 59.47% |
| HOOD250221P00028000 | 2024-06-12 11:17AM EDT | 28.00 | 7.50 | 8.15 | 8.35 | 0.00 | - | - | 11 | 59.40% |
| HOOD250221P00029000 | 2024-06-12 3:50PM EDT | 29.00 | 8.35 | 8.90 | 9.10 | 0.00 | - | 28 | 31 | 58.98% |
| HOOD250221P00030000 | 2024-06-21 11:29AM EDT | 30.00 | 9.80 | 9.65 | 9.85 | 0.00 | - | 2 | 5 | 58.25% |
| HOOD250221P00031000 | 2024-06-11 1:36PM EDT | 31.00 | 10.30 | 10.40 | 10.65 | 0.00 | - | - | 4 | 57.57% |
| HOOD250221P00032000 | 2024-06-17 12:04PM EDT | 32.00 | 11.35 | 11.15 | 11.45 | 0.00 | - | 1 | 2 | 56.52% |
| HOOD250221P00033000 | 2024-06-17 12:06PM EDT | 33.00 | 12.15 | 11.60 | 12.75 | 0.00 | - | 1 | 3 | 56.84% |
| HOOD250221P00034000 | 2024-06-20 1:50PM EDT | 34.00 | 13.50 | 12.85 | 13.15 | 0.00 | - | 1 | 19 | 56.03% |
| HOOD250221P00035000 | 2024-06-24 12:59PM EDT | 35.00 | 14.50 | 13.75 | 14.90 | 0.00 | - | 5 | 24 | 63.87% |
© 2024 Yahoo. All rights reserved.