Robinhood Markets, Inc. (HOOD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240426C00008500 | 2024-04-23 3:50PM EDT | 8.50 | 9.10 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| HOOD240426C00009000 | 2024-04-19 3:32PM EDT | 9.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 83 | 99 | 0.00% |
| HOOD240426C00009500 | 2024-04-19 12:10PM EDT | 9.50 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| HOOD240426C00010000 | 2024-04-08 1:04PM EDT | 10.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| HOOD240426C00010500 | 2024-04-23 10:13AM EDT | 10.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| HOOD240426C00011000 | 2024-04-19 3:47PM EDT | 11.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 276 | 294 | 0.00% |
| HOOD240426C00011500 | 2024-04-23 10:47AM EDT | 11.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 154 | 0.00% |
| HOOD240426C00012000 | 2024-04-23 9:46AM EDT | 12.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| HOOD240426C00012500 | 2024-04-23 2:43PM EDT | 12.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| HOOD240426C00013000 | 2024-04-19 11:18AM EDT | 13.00 | 3.91 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| HOOD240426C00013500 | 2024-04-23 2:54PM EDT | 13.50 | 4.18 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| HOOD240426C00014000 | 2024-04-22 1:49PM EDT | 14.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| HOOD240426C00014500 | 2024-04-23 9:45AM EDT | 14.50 | 2.86 | 0.00 | 0.00 | 0.00 | - | 1 | 142 | 0.00% |
| HOOD240426C00015000 | 2024-04-23 11:16AM EDT | 15.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 11 | 157 | 0.00% |
| HOOD240426C00015500 | 2024-04-23 1:49PM EDT | 15.50 | 2.16 | 0.00 | 0.00 | 0.00 | - | 3 | 77 | 0.00% |
| HOOD240426C00016000 | 2024-04-23 3:58PM EDT | 16.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 83 | 623 | 0.00% |
| HOOD240426C00016500 | 2024-04-23 3:40PM EDT | 16.50 | 1.18 | 0.00 | 0.00 | 0.00 | - | 61 | 1,025 | 0.00% |
| HOOD240426C00017000 | 2024-04-23 3:59PM EDT | 17.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 391 | 1,399 | 0.00% |
| HOOD240426C00017500 | 2024-04-23 3:58PM EDT | 17.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 997 | 2,410 | 0.00% |
| HOOD240426C00018000 | 2024-04-23 3:59PM EDT | 18.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2,503 | 6,193 | 6.25% |
| HOOD240426C00018500 | 2024-04-23 3:47PM EDT | 18.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5,314 | 7,123 | 12.50% |
| HOOD240426C00019000 | 2024-04-23 3:37PM EDT | 19.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,118 | 5,917 | 25.00% |
| HOOD240426C00019500 | 2024-04-23 3:55PM EDT | 19.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 357 | 2,773 | 25.00% |
| HOOD240426C00020000 | 2024-04-23 3:58PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,400 | 8,076 | 50.00% |
| HOOD240426C00020500 | 2024-04-23 3:29PM EDT | 20.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 281 | 827 | 50.00% |
| HOOD240426C00021000 | 2024-04-23 3:57PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 167 | 1,439 | 50.00% |
| HOOD240426C00021500 | 2024-04-23 3:57PM EDT | 21.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 777 | 50.00% |
| HOOD240426C00022000 | 2024-04-22 9:30AM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,520 | 50.00% |
| HOOD240426C00022500 | 2024-04-23 12:25PM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 177 | 50.00% |
| HOOD240426C00023000 | 2024-04-18 11:10AM EDT | 23.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 58 | 1,339 | 50.00% |
| HOOD240426C00023500 | 2024-04-19 9:44AM EDT | 23.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| HOOD240426C00024000 | 2024-04-23 9:32AM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 218 | 50.00% |
| HOOD240426C00025000 | 2024-04-22 3:26PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 794 | 50.00% |
| HOOD240426C00025500 | 2024-04-22 2:55PM EDT | 25.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 25 | 50.00% |
| HOOD240426C00026000 | 2024-04-22 3:15PM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 245 | 50.00% |
| HOOD240426C00027000 | 2024-04-23 9:58AM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 113 | 50.00% |
| HOOD240426C00028000 | 2024-04-22 3:25PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 58 | 50.00% |
| HOOD240426C00029000 | 2024-04-15 9:30AM EDT | 29.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 50.00% |
| HOOD240426C00030000 | 2024-04-17 11:45AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 74 | 790 | 50.00% |
| HOOD240426C00035000 | 2024-04-18 9:30AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 194 | 50.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240426P00010000 | 2024-03-13 9:39AM EDT | 10.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | - | 1 | 476.56% |
| HOOD240426P00011000 | 2024-04-15 9:30AM EDT | 11.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| HOOD240426P00011500 | 2024-03-11 2:26PM EDT | 11.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 100 | 100 | 428.13% |
| HOOD240426P00012000 | 2024-03-11 2:27PM EDT | 12.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 100 | 100 | 395.31% |
| HOOD240426P00012500 | 2024-03-13 9:30AM EDT | 12.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| HOOD240426P00013000 | 2024-04-16 1:44PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 76 | 50.00% |
| HOOD240426P00013500 | 2024-04-19 2:48PM EDT | 13.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 172 | 50.00% |
| HOOD240426P00014000 | 2024-04-23 1:14PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 616 | 50.00% |
| HOOD240426P00014500 | 2024-04-23 10:44AM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 244 | 50.00% |
| HOOD240426P00015000 | 2024-04-23 1:56PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 1,594 | 50.00% |
| HOOD240426P00015500 | 2024-04-23 3:22PM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 427 | 948 | 50.00% |
| HOOD240426P00016000 | 2024-04-23 3:59PM EDT | 16.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 174 | 2,004 | 25.00% |
| HOOD240426P00016500 | 2024-04-23 3:59PM EDT | 16.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 405 | 3,597 | 25.00% |
| HOOD240426P00017000 | 2024-04-23 3:55PM EDT | 17.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 787 | 3,195 | 12.50% |
| HOOD240426P00017500 | 2024-04-23 3:59PM EDT | 17.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 507 | 1,932 | 3.13% |
| HOOD240426P00018000 | 2024-04-23 3:59PM EDT | 18.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 171 | 772 | 0.00% |
| HOOD240426P00018500 | 2024-04-23 3:34PM EDT | 18.50 | 0.97 | 0.00 | 0.00 | 0.00 | - | 123 | 626 | 0.00% |
| HOOD240426P00019000 | 2024-04-23 3:50PM EDT | 19.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 311 | 473 | 0.00% |
| HOOD240426P00019500 | 2024-04-23 3:47PM EDT | 19.50 | 1.93 | 0.00 | 0.00 | 0.00 | - | 2 | 123 | 0.00% |
| HOOD240426P00020000 | 2024-04-23 11:51AM EDT | 20.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 65 | 240 | 0.00% |
| HOOD240426P00020500 | 2024-04-22 3:00PM EDT | 20.50 | 3.28 | 0.00 | 0.00 | 0.00 | - | 11 | 76 | 0.00% |
| HOOD240426P00021000 | 2024-04-23 12:04PM EDT | 21.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 6 | 38 | 0.00% |
| HOOD240426P00021500 | 2024-04-23 12:04PM EDT | 21.50 | 3.88 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| HOOD240426P00022000 | 2024-04-23 11:21AM EDT | 22.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| HOOD240426P00022500 | 2024-04-15 2:04PM EDT | 22.50 | 5.35 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| HOOD240426P00023000 | 2024-04-23 10:49AM EDT | 23.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| HOOD240426P00023500 | 2024-04-16 9:51AM EDT | 23.50 | 6.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HOOD240426P00024000 | 2024-04-11 12:51PM EDT | 24.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HOOD240426P00024500 | 2024-04-19 9:34AM EDT | 24.50 | 7.65 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| HOOD240426P00025000 | 2024-04-15 1:01PM EDT | 25.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| HOOD240426P00025500 | 2024-04-18 11:49AM EDT | 25.50 | 8.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HOOD240426P00026000 | 2024-04-16 11:23AM EDT | 26.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| HOOD240426P00027500 | 2024-04-17 2:31PM EDT | 27.50 | 10.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HOOD240426P00028000 | 2024-04-17 2:31PM EDT | 28.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HOOD240426P00029000 | 2024-04-17 2:31PM EDT | 29.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| HOOD240426P00030000 | 2024-04-15 11:10AM EDT | 30.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HOOD240426P00035000 | 2024-04-16 1:36PM EDT | 35.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.