Robinhood Markets, Inc. (HOOD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:10.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240510C00010000 | 2024-05-02 2:58PM EDT | 2024-05-10 | 7.47 | 7.30 | 9.95 | 0.00 | - | 7 | 9 | 510.55% |
| HOOD240517C00010000 | 2024-05-03 2:21PM EDT | 2024-05-17 | 7.83 | 7.85 | 9.95 | +0.88 | +12.66% | 109 | 3,272 | 375.00% |
| HOOD240524C00010000 | 2024-05-02 10:38AM EDT | 2024-05-24 | 6.95 | 6.30 | 8.50 | +6.95 | - | - | 1 | 244.14% |
| HOOD240531C00010000 | 2024-05-03 10:01AM EDT | 2024-05-31 | 7.60 | 7.85 | 10.00 | +0.40 | +5.56% | 1 | 3 | 257.42% |
| HOOD240621C00010000 | 2024-05-01 3:08PM EDT | 2024-06-21 | 7.35 | 7.00 | 8.50 | 0.00 | - | 9 | 2,650 | 155.08% |
| HOOD240816C00010000 | 2024-05-03 12:55PM EDT | 2024-08-16 | 7.95 | 8.15 | 8.35 | +0.75 | +10.42% | 1 | 1,799 | 87.11% |
| HOOD240920C00010000 | 2024-05-03 2:21PM EDT | 2024-09-20 | 8.17 | 7.35 | 9.05 | +0.11 | +1.36% | 109 | 85 | 71.68% |
| HOOD241115C00010000 | 2024-05-03 10:08AM EDT | 2024-11-15 | 8.40 | 7.50 | 9.35 | +0.75 | +9.80% | 1 | 39 | 72.75% |
| HOOD250117C00010000 | 2024-05-03 3:11PM EDT | 2025-01-17 | 8.70 | 8.70 | 8.85 | +0.35 | +4.19% | 9 | 9,153 | 76.66% |
| HOOD260116C00010000 | 2024-05-03 3:49PM EDT | 2026-01-16 | 10.20 | 9.50 | 12.50 | +1.25 | +13.97% | 53 | 48,247 | 93.65% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240510P00010000 | 2024-04-30 1:10PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 24 | 212.50% |
| HOOD240517P00010000 | 2024-05-01 2:08PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.05 | 0.00 | - | 2 | 2,753 | 159.38% |
| HOOD240607P00010000 | 2024-04-30 2:26PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.50 | +0.05 | - | - | 200 | 146.68% |
| HOOD240621P00010000 | 2024-05-03 9:42AM EDT | 2024-06-21 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 5 | 16,773 | 88.67% |
| HOOD240816P00010000 | 2024-05-02 11:22AM EDT | 2024-08-16 | 0.17 | 0.06 | 0.30 | 0.00 | - | 30 | 5,633 | 76.56% |
| HOOD240920P00010000 | 2024-05-02 10:09AM EDT | 2024-09-20 | 0.26 | 0.19 | 0.22 | 0.00 | - | 40 | 79 | 68.16% |
| HOOD241115P00010000 | 2024-05-01 2:11PM EDT | 2024-11-15 | 0.47 | 0.32 | 0.36 | 0.00 | - | 2 | 3,929 | 65.82% |
| HOOD250117P00010000 | 2024-05-03 2:59PM EDT | 2025-01-17 | 0.44 | 0.44 | 0.47 | -0.08 | -15.38% | 26 | 21,125 | 62.40% |
| HOOD260116P00010000 | 2024-05-03 9:40AM EDT | 2026-01-16 | 1.30 | 1.28 | 2.00 | -0.06 | -4.41% | 5 | 8,750 | 66.41% |
© 2024 Yahoo. All rights reserved.