Robinhood Markets, Inc. (HOOD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240510C00025000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 0.12 | 0.12 | 0.15 | +0.03 | +33.33% | 2,584 | 696 | 171.88% |
| HOOD240517C00025000 | 2024-05-03 3:50PM EDT | 2024-05-17 | 0.18 | 0.15 | 0.20 | +0.05 | +38.46% | 480 | 13,715 | 124.02% |
| HOOD240524C00025000 | 2024-05-03 3:56PM EDT | 2024-05-24 | 0.21 | 0.18 | 0.23 | +0.10 | +90.91% | 948 | 281 | 103.91% |
| HOOD240531C00025000 | 2024-05-03 3:58PM EDT | 2024-05-31 | 0.21 | 0.21 | 0.30 | +0.04 | +23.53% | 8 | 118 | 94.73% |
| HOOD240607C00025000 | 2024-05-03 12:26PM EDT | 2024-06-07 | 0.24 | 0.24 | 0.32 | +0.02 | +9.09% | 5 | 7 | 86.72% |
| HOOD240614C00025000 | 2024-05-03 3:08PM EDT | 2024-06-14 | 0.30 | 0.31 | 0.41 | +0.30 | - | 4 | - | 84.77% |
| HOOD240621C00025000 | 2024-05-03 3:49PM EDT | 2024-06-21 | 0.41 | 0.39 | 0.42 | +0.04 | +10.81% | 1,426 | 31,911 | 81.25% |
| HOOD240816C00025000 | 2024-05-03 3:59PM EDT | 2024-08-16 | 0.87 | 0.85 | 0.87 | +0.10 | +12.99% | 792 | 13,493 | 71.78% |
| HOOD240920C00025000 | 2024-05-03 3:50PM EDT | 2024-09-20 | 1.12 | 1.10 | 1.76 | +0.24 | +27.27% | 9 | 2,556 | 77.20% |
| HOOD241115C00025000 | 2024-05-03 2:51PM EDT | 2024-11-15 | 1.58 | 1.60 | 2.34 | +0.19 | +13.67% | 19 | 1,079 | 76.27% |
| HOOD250117C00025000 | 2024-05-03 3:57PM EDT | 2025-01-17 | 2.00 | 2.00 | 2.05 | +0.14 | +7.53% | 369 | 57,130 | 67.29% |
| HOOD260116C00025000 | 2024-05-03 12:50PM EDT | 2026-01-16 | 4.15 | 4.10 | 4.50 | +0.15 | +3.75% | 103 | 22,288 | 67.92% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240510P00025000 | 2024-05-03 10:22AM EDT | 2024-05-10 | 7.21 | 6.50 | 7.30 | -0.44 | -5.75% | 1 | 3 | 199.80% |
| HOOD240517P00025000 | 2024-05-02 2:16PM EDT | 2024-05-17 | 7.73 | 7.05 | 8.40 | 0.00 | - | 80 | 80 | 185.35% |
| HOOD240621P00025000 | 2024-05-03 11:06AM EDT | 2024-06-21 | 7.50 | 6.10 | 9.40 | -0.10 | -1.32% | 7 | 108 | 97.75% |
| HOOD240816P00025000 | 2024-05-03 10:28AM EDT | 2024-08-16 | 7.70 | 6.90 | 8.90 | -0.70 | -8.33% | 5 | 292 | 71.48% |
| HOOD240920P00025000 | 2024-04-17 11:02AM EDT | 2024-09-20 | 8.60 | 6.70 | 7.90 | 0.00 | - | 1 | 27 | 61.82% |
| HOOD241115P00025000 | 2024-05-03 11:06AM EDT | 2024-11-15 | 8.25 | 7.65 | 9.25 | -0.45 | -5.17% | 6 | 38 | 64.55% |
| HOOD250117P00025000 | 2024-05-03 3:57PM EDT | 2025-01-17 | 8.33 | 8.30 | 8.45 | -0.92 | -9.95% | 13 | 112 | 54.74% |
| HOOD260116P00025000 | 2024-04-29 3:57PM EDT | 2026-01-16 | 10.05 | 9.55 | 9.85 | 0.00 | - | 80 | 48 | 50.24% |
© 2024 Yahoo. All rights reserved.