Robinhood Markets, Inc. (HOOD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD260116C00003000 | 2024-05-24 10:16AM EDT | 3.00 | 17.00 | 15.55 | 19.80 | +0.05 | +0.29% | 1 | 293 | 90.63% |
| HOOD260116C00005000 | 2024-05-24 2:08PM EDT | 5.00 | 15.87 | 14.00 | 17.30 | +1.17 | +7.96% | 10 | 516 | 64.26% |
| HOOD260116C00008000 | 2024-05-24 3:25PM EDT | 8.00 | 13.80 | 13.70 | 14.95 | +0.70 | +5.34% | 7 | 996 | 96.09% |
| HOOD260116C00010000 | 2024-05-24 3:24PM EDT | 10.00 | 12.41 | 11.55 | 13.00 | +1.21 | +10.80% | 17 | 48,192 | 76.25% |
| HOOD260116C00012000 | 2024-05-24 2:36PM EDT | 12.00 | 11.02 | 8.50 | 12.80 | +0.77 | +7.51% | 267 | 16,911 | 67.92% |
| HOOD260116C00015000 | 2024-05-24 2:23PM EDT | 15.00 | 9.40 | 9.15 | 9.75 | +0.91 | +10.72% | 522 | 6,076 | 72.58% |
| HOOD260116C00017000 | 2024-05-24 3:45PM EDT | 17.00 | 8.54 | 6.55 | 9.45 | +0.89 | +11.63% | 10 | 4,008 | 65.42% |
| HOOD260116C00020000 | 2024-05-24 3:54PM EDT | 20.00 | 7.35 | 7.25 | 7.80 | +0.80 | +12.21% | 484 | 31,908 | 72.63% |
| HOOD260116C00022000 | 2024-05-24 3:43PM EDT | 22.00 | 6.67 | 6.55 | 6.70 | +0.79 | +13.44% | 45 | 3,146 | 69.80% |
| HOOD260116C00025000 | 2024-05-24 3:42PM EDT | 25.00 | 5.85 | 5.65 | 6.45 | +0.70 | +13.59% | 123 | 22,691 | 72.24% |
| HOOD260116C00027000 | 2024-05-24 1:39PM EDT | 27.00 | 5.10 | 5.15 | 5.40 | +0.35 | +7.37% | 10 | 607 | 69.31% |
| HOOD260116C00030000 | 2024-05-24 3:32PM EDT | 30.00 | 4.60 | 4.50 | 4.75 | +0.55 | +13.58% | 30 | 5,052 | 69.07% |
| HOOD260116C00032000 | 2024-05-24 2:56PM EDT | 32.00 | 4.17 | 4.15 | 6.35 | +0.47 | +12.70% | 3 | 2,549 | 78.49% |
| HOOD260116C00035000 | 2024-05-24 1:52PM EDT | 35.00 | 3.65 | 3.65 | 3.85 | +0.16 | +4.58% | 6 | 1,736 | 68.75% |
| HOOD260116C00037000 | 2024-05-24 3:33PM EDT | 37.00 | 3.40 | 3.40 | 3.55 | +0.40 | +13.33% | 122 | 2,247 | 68.82% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD260116P00003000 | 2024-05-23 9:52AM EDT | 3.00 | 0.10 | 0.06 | 0.50 | +0.01 | +11.11% | 2 | 1,012 | 102.34% |
| HOOD260116P00005000 | 2024-05-23 9:52AM EDT | 5.00 | 0.19 | 0.16 | 0.35 | +0.02 | +11.76% | 2 | 1,995 | 73.14% |
| HOOD260116P00008000 | 2024-05-24 11:43AM EDT | 8.00 | 0.67 | 0.58 | 0.72 | -0.03 | -4.29% | 2 | 6,691 | 64.89% |
| HOOD260116P00010000 | 2024-05-24 11:44AM EDT | 10.00 | 1.12 | 1.05 | 1.15 | -0.01 | -0.88% | 3 | 8,685 | 62.35% |
| HOOD260116P00012000 | 2024-05-24 11:47AM EDT | 12.00 | 1.72 | 1.61 | 1.70 | -0.09 | -4.97% | 3 | 2,452 | 59.81% |
| HOOD260116P00015000 | 2024-05-24 3:23PM EDT | 15.00 | 2.85 | 2.80 | 2.90 | -0.11 | -3.72% | 104 | 2,624 | 58.40% |
| HOOD260116P00017000 | 2024-05-24 2:11PM EDT | 17.00 | 3.70 | 3.65 | 3.85 | -0.25 | -6.33% | 5 | 1,094 | 56.84% |
| HOOD260116P00020000 | 2024-05-24 2:36PM EDT | 20.00 | 5.42 | 5.30 | 5.70 | -0.21 | -3.73% | 6 | 310 | 56.71% |
| HOOD260116P00022000 | 2024-05-20 1:15PM EDT | 22.00 | 6.60 | 6.55 | 7.10 | 0.00 | - | 1 | 344 | 56.89% |
| HOOD260116P00025000 | 2024-05-21 3:15PM EDT | 25.00 | 8.50 | 8.45 | 8.95 | 0.00 | - | 1 | 62 | 54.49% |
| HOOD260116P00027000 | 2024-05-23 1:54PM EDT | 27.00 | 10.47 | 9.85 | 12.35 | 0.00 | - | 1 | 1 | 62.99% |
| HOOD260116P00030000 | 2024-05-20 1:18PM EDT | 30.00 | 12.34 | 12.10 | 12.40 | 0.00 | - | 2 | 16 | 51.20% |
| HOOD260116P00032000 | 2024-05-24 10:51AM EDT | 32.00 | 14.37 | 13.75 | 14.30 | -0.03 | -0.21% | 10 | 26 | 52.34% |
| HOOD260116P00035000 | 2024-05-22 2:21PM EDT | 35.00 | 16.87 | 15.15 | 16.45 | -0.03 | -0.18% | 10 | 267 | 50.81% |
| HOOD260116P00037000 | 2024-05-03 1:05PM EDT | 37.00 | 20.00 | 15.50 | 18.20 | 0.00 | - | 1 | 6 | 50.64% |
© 2024 Yahoo. All rights reserved.