Robinhood Markets, Inc. (HOOD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240628C00005000 | 2024-05-23 1:30PM EDT | 5.00 | 14.75 | 15.75 | 19.70 | 0.00 | - | - | 1 | 1,328.13% |
| HOOD240628C00010000 | 2024-06-25 1:40PM EDT | 10.00 | 12.15 | 11.85 | 12.70 | +0.20 | +1.67% | 210 | 36 | 523.44% |
| HOOD240628C00012000 | 2024-06-25 3:23PM EDT | 12.00 | 9.90 | 9.90 | 11.15 | +0.60 | +6.45% | 360 | 40 | 535.94% |
| HOOD240628C00012500 | 2024-06-25 1:40PM EDT | 12.50 | 9.57 | 9.55 | 11.15 | +0.87 | +10.00% | 180 | 52 | 612.50% |
| HOOD240628C00013000 | 2024-06-25 1:40PM EDT | 13.00 | 9.09 | 9.10 | 10.25 | +0.91 | +11.12% | 180 | 29 | 528.13% |
| HOOD240628C00013500 | 2024-06-25 1:42PM EDT | 13.50 | 8.70 | 7.65 | 8.85 | +1.06 | +13.87% | 210 | 124 | 384.38% |
| HOOD240628C00014000 | 2024-06-25 2:00PM EDT | 14.00 | 8.00 | 7.85 | 8.60 | +0.70 | +9.59% | 210 | 115 | 296.88% |
| HOOD240628C00014500 | 2024-06-25 1:19PM EDT | 14.50 | 7.60 | 7.40 | 8.75 | +1.05 | +16.03% | 240 | 15 | 414.84% |
| HOOD240628C00015000 | 2024-06-25 11:07AM EDT | 15.00 | 7.06 | 7.05 | 7.55 | +0.84 | +13.50% | 60 | 32 | 296.09% |
| HOOD240628C00015500 | 2024-06-25 1:18PM EDT | 15.50 | 6.60 | 6.40 | 7.75 | +0.50 | +8.20% | 60 | 4 | 364.84% |
| HOOD240628C00016000 | 2024-06-25 1:07PM EDT | 16.00 | 6.05 | 6.00 | 7.25 | -1.15 | -15.97% | 10 | 196 | 353.13% |
| HOOD240628C00016500 | 2024-06-25 11:50AM EDT | 16.50 | 5.71 | 5.55 | 6.70 | -0.01 | -0.17% | 1 | 187 | 328.91% |
| HOOD240628C00017000 | 2024-06-24 11:45AM EDT | 17.00 | 4.36 | 4.80 | 6.25 | 0.00 | - | 9 | 84 | 282.03% |
| HOOD240628C00017500 | 2024-06-25 12:28PM EDT | 17.50 | 4.75 | 4.55 | 4.90 | +0.15 | +3.26% | 6 | 213 | 170.31% |
| HOOD240628C00018000 | 2024-06-25 3:45PM EDT | 18.00 | 4.05 | 3.90 | 4.35 | +0.45 | +12.50% | 12 | 243 | 195.31% |
| HOOD240628C00018500 | 2024-06-25 2:26PM EDT | 18.50 | 3.66 | 3.35 | 3.80 | +0.61 | +20.00% | 4 | 363 | 162.50% |
| HOOD240628C00019000 | 2024-06-25 2:45PM EDT | 19.00 | 3.00 | 2.84 | 3.55 | +0.52 | +20.97% | 18 | 252 | 109.38% |
| HOOD240628C00019500 | 2024-06-25 1:47PM EDT | 19.50 | 2.74 | 2.56 | 2.94 | +0.55 | +25.11% | 30 | 108 | 113.28% |
| HOOD240628C00020000 | 2024-06-25 3:48PM EDT | 20.00 | 2.16 | 2.11 | 2.48 | +0.56 | +35.00% | 75 | 1,231 | 107.03% |
| HOOD240628C00020500 | 2024-06-25 3:45PM EDT | 20.50 | 1.61 | 1.51 | 1.82 | +0.31 | +23.85% | 110 | 723 | 53.91% |
| HOOD240628C00021000 | 2024-06-25 3:46PM EDT | 21.00 | 1.22 | 1.18 | 1.31 | +0.45 | +58.44% | 630 | 4,886 | 60.55% |
| HOOD240628C00021500 | 2024-06-25 3:59PM EDT | 21.50 | 0.89 | 0.88 | 0.93 | +0.37 | +71.15% | 1,526 | 2,771 | 66.41% |
| HOOD240628C00022000 | 2024-06-25 3:59PM EDT | 22.00 | 0.60 | 0.59 | 0.63 | +0.25 | +71.43% | 6,079 | 9,348 | 67.19% |
| HOOD240628C00022500 | 2024-06-25 3:58PM EDT | 22.50 | 0.38 | 0.36 | 0.38 | +0.18 | +90.00% | 5,365 | 4,540 | 65.63% |
| HOOD240628C00023000 | 2024-06-25 3:59PM EDT | 23.00 | 0.23 | 0.21 | 0.23 | +0.11 | +91.67% | 3,989 | 6,400 | 66.80% |
| HOOD240628C00023500 | 2024-06-25 3:56PM EDT | 23.50 | 0.13 | 0.11 | 0.14 | +0.07 | +116.67% | 2,659 | 1,397 | 67.97% |
| HOOD240628C00024000 | 2024-06-25 3:59PM EDT | 24.00 | 0.06 | 0.06 | 0.07 | +0.01 | +20.00% | 2,042 | 9,057 | 68.36% |
| HOOD240628C00024500 | 2024-06-25 3:55PM EDT | 24.50 | 0.05 | 0.03 | 0.04 | +0.01 | +25.00% | 416 | 706 | 70.31% |
| HOOD240628C00025000 | 2024-06-25 3:56PM EDT | 25.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 581 | 12,201 | 75.78% |
| HOOD240628C00025500 | 2024-06-25 3:54PM EDT | 25.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 278 | 1,687 | 78.13% |
| HOOD240628C00026000 | 2024-06-25 3:13PM EDT | 26.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 266 | 1,948 | 87.50% |
| HOOD240628C00026500 | 2024-06-25 2:51PM EDT | 26.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 165 | 81.25% |
| HOOD240628C00027000 | 2024-06-25 12:03PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 123 | 489 | 90.63% |
| HOOD240628C00027500 | 2024-06-25 11:14AM EDT | 27.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 176 | 112.50% |
| HOOD240628C00028000 | 2024-06-25 12:03PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 783 | 106.25% |
| HOOD240628C00028500 | 2024-06-24 9:40AM EDT | 28.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 191 | 128.13% |
| HOOD240628C00029000 | 2024-06-24 1:59PM EDT | 29.00 | 0.01 | 0.00 | 0.36 | 0.00 | - | 5 | 82 | 213.28% |
| HOOD240628C00030000 | 2024-06-25 3:03PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,663 | 131.25% |
| HOOD240628C00031000 | 2024-06-21 2:30PM EDT | 31.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 75 | 245 | 175.00% |
| HOOD240628C00032000 | 2024-06-21 3:59PM EDT | 32.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 115 | 148 | 156.25% |
| HOOD240628C00033000 | 2024-06-17 3:32PM EDT | 33.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 6 | 17 | 162.50% |
| HOOD240628C00034000 | 2024-06-25 1:45PM EDT | 34.00 | 0.01 | 0.00 | 0.02 | -0.09 | -90.00% | 1 | 11 | 190.63% |
| HOOD240628C00035000 | 2024-06-24 3:46PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 327 | 187.50% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240628P00005000 | 2024-06-21 9:36AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 15 | 600.00% |
| HOOD240628P00010000 | 2024-06-21 9:46AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 67 | 325.00% |
| HOOD240628P00011000 | 2024-06-14 10:32AM EDT | 11.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 50 | 312.50% |
| HOOD240628P00012000 | 2024-06-18 10:30AM EDT | 12.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 124 | 293.75% |
| HOOD240628P00012500 | 2024-06-18 1:10PM EDT | 12.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 494 | 293.75% |
| HOOD240628P00013000 | 2024-06-11 2:46PM EDT | 13.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 50 | 1,569 | 256.25% |
| HOOD240628P00013500 | 2024-06-20 10:32AM EDT | 13.50 | 0.01 | 0.00 | 0.22 | 0.00 | - | 8 | 1,785 | 332.81% |
| HOOD240628P00014000 | 2024-06-20 10:32AM EDT | 14.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 10 | 169 | 377.34% |
| HOOD240628P00014500 | 2024-06-20 11:34AM EDT | 14.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 842 | 209.38% |
| HOOD240628P00015000 | 2024-06-25 1:35PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 1,863 | 168.75% |
| HOOD240628P00015500 | 2024-06-20 9:33AM EDT | 15.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 50 | 136 | 178.13% |
| HOOD240628P00016000 | 2024-06-24 11:58AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 552 | 143.75% |
| HOOD240628P00016500 | 2024-06-24 11:59AM EDT | 16.50 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 718 | 216.41% |
| HOOD240628P00017000 | 2024-06-25 10:03AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 6 | 352 | 118.75% |
| HOOD240628P00017500 | 2024-06-25 9:52AM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 165 | 356 | 106.25% |
| HOOD240628P00018000 | 2024-06-25 1:56PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 555 | 93.75% |
| HOOD240628P00018500 | 2024-06-25 1:23PM EDT | 18.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 724 | 803 | 84.38% |
| HOOD240628P00019000 | 2024-06-25 2:09PM EDT | 19.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 190 | 1,114 | 85.94% |
| HOOD240628P00019500 | 2024-06-25 3:35PM EDT | 19.50 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 293 | 1,396 | 80.47% |
| HOOD240628P00020000 | 2024-06-25 3:55PM EDT | 20.00 | 0.03 | 0.03 | 0.04 | -0.09 | -75.00% | 460 | 1,916 | 71.88% |
| HOOD240628P00020500 | 2024-06-25 3:57PM EDT | 20.50 | 0.06 | 0.05 | 0.06 | -0.17 | -73.91% | 4,873 | 5,976 | 64.84% |
| HOOD240628P00021000 | 2024-06-25 3:57PM EDT | 21.00 | 0.11 | 0.10 | 0.11 | -0.28 | -71.79% | 6,105 | 2,899 | 60.55% |
| HOOD240628P00021500 | 2024-06-25 3:57PM EDT | 21.50 | 0.23 | 0.22 | 0.23 | -0.40 | -63.49% | 1,219 | 2,609 | 60.55% |
| HOOD240628P00022000 | 2024-06-25 3:59PM EDT | 22.00 | 0.41 | 0.41 | 0.43 | -0.39 | -48.75% | 1,184 | 2,028 | 60.94% |
| HOOD240628P00022500 | 2024-06-25 3:59PM EDT | 22.50 | 0.70 | 0.68 | 0.71 | -0.39 | -35.78% | 383 | 856 | 61.33% |
| HOOD240628P00023000 | 2024-06-25 3:46PM EDT | 23.00 | 1.10 | 0.99 | 1.08 | -0.61 | -35.67% | 23 | 905 | 59.96% |
| HOOD240628P00023500 | 2024-06-25 1:29PM EDT | 23.50 | 1.50 | 1.28 | 1.67 | -0.66 | -30.56% | 5 | 142 | 66.02% |
| HOOD240628P00024000 | 2024-06-25 3:52PM EDT | 24.00 | 1.92 | 1.65 | 1.98 | -0.33 | -14.67% | 93 | 208 | 81.64% |
| HOOD240628P00024500 | 2024-06-20 1:18PM EDT | 24.50 | 3.25 | 2.18 | 2.60 | 0.00 | - | 3 | 37 | 67.97% |
| HOOD240628P00025000 | 2024-06-25 11:35AM EDT | 25.00 | 2.90 | 2.70 | 3.95 | -0.45 | -13.43% | 2 | 43 | 173.44% |
| HOOD240628P00025500 | 2024-06-21 10:26AM EDT | 25.50 | 3.70 | 2.29 | 3.65 | 0.00 | - | 1 | 2 | 157.81% |
| HOOD240628P00026000 | 2024-06-24 12:03PM EDT | 26.00 | 5.00 | 2.96 | 4.90 | 0.00 | - | 24 | 23 | 116.41% |
| HOOD240628P00026500 | 2024-06-24 12:03PM EDT | 26.50 | 5.50 | 3.80 | 4.75 | 0.00 | - | 6 | 7 | 203.52% |
| HOOD240628P00027000 | 2024-06-24 12:03PM EDT | 27.00 | 5.05 | 4.60 | 5.00 | -0.95 | -15.83% | 5 | 8 | 160.16% |
| HOOD240628P00027500 | 2024-06-24 12:20PM EDT | 27.50 | 6.30 | 4.30 | 5.60 | 0.00 | - | 10 | 8 | 196.88% |
| HOOD240628P00028000 | 2024-06-14 12:53PM EDT | 28.00 | 5.32 | 5.20 | 6.90 | 0.00 | - | 6 | 2 | 195.31% |
| HOOD240628P00030000 | 2024-06-25 12:29PM EDT | 30.00 | 7.80 | 6.90 | 8.90 | -0.20 | -2.50% | 6 | 1 | 172.66% |
| HOOD240628P00031000 | 2024-06-24 12:03PM EDT | 31.00 | 10.00 | 7.05 | 9.90 | 0.00 | - | 12 | 12 | 423.05% |
| HOOD240628P00034000 | 2024-06-21 11:47AM EDT | 34.00 | 11.95 | 11.25 | 12.75 | 0.00 | - | 1 | 1 | 284.38% |
| HOOD240628P00035000 | 2024-06-21 10:24AM EDT | 35.00 | 13.15 | 12.65 | 14.85 | 0.00 | - | 2 | 2 | 478.52% |
© 2024 Yahoo. All rights reserved.