Cboe US - Delayed Quote USD
ARK Next Generation Internet ETF (ARKW)
105.99
+3.41
+(3.32%)
At close: May 8 at 4:00:00 PM EDT
105.50
-0.49
(-0.46%)
After hours: May 8 at 7:55:17 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKW250516C00070000 | 4/8/2025 1:20 PM | 70 | 16.61 | 34.40 | 38.10 | 0.00 | 0.00% | - | 2 | 153.52% |
| ARKW250516C00080000 | 4/8/2025 10:46 AM | 80 | 12.00 | 24.00 | 28.10 | 0.00 | 0.00% | - | 1 | 86.72% |
| ARKW250516C00086000 | 4/9/2025 3:03 PM | 86 | 11.75 | 18.80 | 22.10 | 0.00 | 0.00% | 1 | 0 | 97.85% |
| ARKW250516C00088000 | 4/30/2025 11:27 AM | 88 | 14.22 | 16.40 | 20.10 | 0.00 | 0.00% | 10 | 13 | 78.52% |
| ARKW250516C00090000 | 4/25/2025 11:06 AM | 90 | 13.00 | 14.60 | 18.00 | 0.00 | 0.00% | 1 | 4 | 73.54% |
| ARKW250516C00091000 | 4/25/2025 12:29 PM | 91 | 12.40 | 13.60 | 17.10 | 0.00 | 0.00% | 2 | 0 | 72.07% |
| ARKW250516C00092000 | 4/3/2025 9:58 AM | 92 | 6.18 | 12.10 | 15.00 | 0.00 | 0.00% | 1 | 1 | 91.16% |
| ARKW250516C00093000 | 4/22/2025 11:04 AM | 93 | 4.82 | 11.40 | 15.20 | 0.00 | 0.00% | 1 | 3 | 61.72% |
| ARKW250516C00095000 | 5/8/2025 12:14 PM | 95 | 10.78 | 10.20 | 13.10 | 0.48 | 4.66% | 1 | 4 | 66.46% |
| ARKW250516C00097000 | 4/21/2025 2:26 PM | 97 | 1.77 | 8.00 | 10.80 | 0.00 | 0.00% | - | 1 | 85.06% |
| ARKW250516C00098000 | 4/23/2025 9:30 AM | 98 | 3.80 | 7.10 | 10.50 | 0.00 | 0.00% | - | 7 | 56.79% |
| ARKW250516C00099000 | 4/25/2025 1:17 PM | 99 | 6.75 | 5.90 | 8.70 | 0.00 | 0.00% | 1 | 2 | 71.73% |
| ARKW250516C00100000 | 5/1/2025 11:00 AM | 100 | 6.80 | 6.10 | 7.80 | -0.22 | -3.13% | 2 | 24 | 50.49% |
| ARKW250516C00101000 | 4/22/2025 11:03 AM | 101 | 1.40 | 5.30 | 7.60 | 0.00 | 0.00% | 2 | 5 | 55.42% |
| ARKW250516C00102000 | 4/25/2025 12:23 PM | 102 | 4.21 | 4.40 | 6.30 | 0.00 | 0.00% | 2 | 4 | 65.01% |
| ARKW250516C00103000 | 4/28/2025 3:08 PM | 103 | 4.25 | 4.10 | 5.10 | 0.54 | 14.56% | 1 | 8 | 55.08% |
| ARKW250516C00104000 | 4/25/2025 12:05 PM | 104 | 3.30 | 2.85 | 4.10 | 0.00 | 0.00% | 1 | 4 | 48.39% |
| ARKW250516C00105000 | 5/8/2025 12:35 PM | 105 | 3.35 | 2.00 | 3.50 | 1.66 | 98.22% | 4 | 71 | 47.80% |
| ARKW250516C00110000 | 5/8/2025 1:00 PM | 110 | 0.96 | 0.30 | 1.40 | 0.61 | 174.29% | 4 | 69 | 46.83% |
| ARKW250516C00115000 | 5/2/2025 1:06 PM | 115 | 0.15 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 11 | 48.34% |
| ARKW250516C00120000 | 4/15/2025 10:02 AM | 120 | 0.20 | 0.00 | 1.40 | 0.00 | 0.00% | 1 | 5 | 71.29% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKW250516P00065000 | 4/17/2025 12:47 PM | 65 | 0.35 | 0.00 | 0.95 | 0.00 | 0.00% | 2 | 2 | 197.85% |
| ARKW250516P00070000 | 4/8/2025 9:30 AM | 70 | 1.68 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 50.00% |
| ARKW250516P00075000 | 4/23/2025 10:01 AM | 75 | 0.27 | 0.00 | 0.95 | 0.00 | 0.00% | 5 | 5 | 147.95% |
| ARKW250516P00080000 | 5/1/2025 9:30 AM | 80 | 0.69 | 0.00 | 0.95 | 0.00 | 0.00% | 2 | 3 | 125.00% |
| ARKW250516P00085000 | 4/28/2025 1:41 PM | 85 | 0.05 | 0.00 | 0.95 | 0.00 | 0.00% | 2 | 2 | 102.93% |
| ARKW250516P00086000 | 4/28/2025 12:16 PM | 86 | 0.35 | 0.00 | 1.75 | 0.00 | 0.00% | 2 | 2 | 115.58% |
| ARKW250516P00090000 | 5/1/2025 9:30 AM | 90 | 1.07 | 0.00 | 0.95 | 0.00 | 0.00% | 1 | 2 | 81.45% |
| ARKW250516P00091000 | 4/14/2025 11:13 AM | 91 | 4.70 | 0.00 | 0.95 | 0.00 | 0.00% | 1 | 1 | 77.25% |
| ARKW250516P00092000 | 4/4/2025 10:00 AM | 92 | 8.88 | 0.10 | 1.20 | 0.00 | 0.00% | 1 | 0 | 79.59% |
| ARKW250516P00094000 | 3/31/2025 11:51 AM | 94 | 5.79 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| ARKW250516P00095000 | 5/5/2025 2:52 PM | 95 | 0.80 | 0.00 | 1.70 | 0.00 | 0.00% | 3 | 7 | 72.12% |
| ARKW250516P00096000 | 4/28/2025 1:42 PM | 96 | 2.25 | 0.00 | 2.00 | 0.00 | 0.00% | 1 | 3 | 71.39% |
| ARKW250516P00097000 | 5/6/2025 10:16 AM | 97 | 1.71 | 0.00 | 1.10 | 0.00 | 0.00% | 1 | 4 | 54.10% |
| ARKW250516P00098000 | 5/5/2025 10:38 AM | 98 | 1.35 | 0.00 | 1.25 | 0.00 | 0.00% | 2 | 4 | 51.86% |
| ARKW250516P00100000 | 5/7/2025 2:05 PM | 100 | 2.00 | 0.30 | 1.35 | 0.00 | 0.00% | 1 | 7 | 58.79% |
| ARKW250516P00104000 | 5/1/2025 12:26 PM | 104 | 3.48 | 0.85 | 2.40 | 0.00 | 0.00% | 1 | 1 | 53.22% |
| ARKW250516P00105000 | 4/25/2025 12:35 PM | 105 | 5.27 | 1.40 | 2.45 | 0.00 | 0.00% | 1 | 0 | 46.85% |
Related Tickers
BLOK Amplify Transformational Data Sharing ETF
43.32
+4.61%
BLCN Siren Nasdaq NexGen Economy ETF
21.04
+4.21%
FDM First Trust Dow Jones Select MicroCap Index Fund
64.13
+3.39%
QTUM Defiance Quantum ETF
79.73
+3.30%
FBZ First Trust Brazil AlphaDEX Fund
10.98
+3.10%
TUR iShares MSCI Turkey ETF
31.19
+2.90%
PKB Invesco Building & Construction ETF
75.38
+2.80%
RWJ Invesco S&P SmallCap 600 Revenue ETF
40.20
+2.68%
FYC First Trust Small Cap Growth AlphaDEX Fund
71.85
+2.66%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
73.59
+2.24%
VFVA Vanguard U.S. Value Factor ETF Shares
111.25
+2.23%
PSC Principal U.S. Small-Cap ETF
49.90
+2.22%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
84.01
+2.21%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
38.33
+2.19%
EES WisdomTree U.S. SmallCap Earnings Fund
48.62
+2.17%
PHO Invesco Water Resources ETF
66.78
+2.09%
GXG Global X MSCI Colombia ETF
28.37
+2.05%
KCE SPDR S&P Capital Markets ETF
131.30
+2.04%
QLD ProShares Ultra QQQ
93.24
+1.99%
XAR SPDR S&P Aerospace & Defense ETF
178.73
+1.98%
PSI Invesco Semiconductors ETF
48.82
+1.96%
ITA iShares U.S. Aerospace & Defense ETF
163.44
+1.95%
IWP iShares Russell Mid-Cap Growth ETF
126.78
+1.94%
RFV Invesco S&P MidCap 400 Pure Value ETF
113.07
+1.91%
PAVE Global X U.S. Infrastructure Development ETF
40.05
+1.86%
SYLD Cambria Shareholder Yield ETF
62.39
+1.84%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
50.37
+1.82%
FLLA Franklin FTSE Latin America ETF
20.99
+1.81%
RSPG Invesco S&P 500 Equal Weight Energy ETF
71.45
+1.80%
FIW First Trust Water ETF
103.37
+1.75%
ITB iShares U.S. Home Construction ETF
92.72
+1.74%
PRN Invesco Dorsey Wright Industrials Momentum ETF
142.55
+1.74%
XSVM Invesco S&P SmallCap Value with Momentum ETF
49.68
+1.74%
ROSC Hartford Multifactor Small Cap ETF
39.91
+1.74%
XHB SPDR S&P Homebuilders ETF
96.75
+1.74%
SMLF iShares U.S. Small-Cap Equity Factor ETF
63.67
+1.73%
SMLV SPDR SSGA US Small Cap Low Volatility Index ETF
121.85
+1.72%
PPA Invesco Aerospace & Defense ETF
126.57
+1.71%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
72.66
+1.71%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
146.86
+1.70%
TBLU Tortoise Global Water ESG Fund
49.95
+1.69%
VB Vanguard Small-Cap Index Fund ETF Shares
223.63
+1.66%
IGV iShares Expanded Tech-Software Sector ETF
100.41
+1.65%
XMVM Invesco S&P MidCap Value with Momentum ETF
53.59
+1.65%
HEWJ iShares Currency Hedged MSCI Japan ETF
43.02
+1.63%
SPHB Invesco S&P 500 High Beta ETF
83.09
+1.63%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.29
+1.59%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
185.57
+1.58%
SPGP Invesco S&P 500 GARP ETF
99.05
+1.57%
BFOR Barron's 400 ETF
71.73
+1.56%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
334.74
+1.53%
GRPM Invesco S&P MidCap 400 GARP ETF
103.65
+1.50%
FAD First Trust Multi Cap Growth AlphaDEX Fund
134.45
+1.49%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
86.93
+1.48%
FIDU Fidelity MSCI Industrials Index ETF
71.32
+1.48%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.75
+1.47%
VDE Vanguard Energy Index Fund ETF Shares
114.18
+1.44%
FSCS First Trust SMID Capital Strength ETF
35.06
+1.43%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
79.09
+1.42%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
43.10
+1.41%
FENY Fidelity MSCI Energy Index ETF
22.49
+1.40%
IJJ iShares S&P Mid-Cap 400 Value ETF
117.86
+1.39%
HYHG ProShares High Yield—Interest Rate Hedged
63.83
+1.39%
VAW Vanguard Materials Index Fund ETF Shares
186.63
+1.39%
XLI The Industrial Select Sector SPDR Fund
136.00
+1.38%
XNTK SPDR NYSE Technology ETF
204.81
+1.38%
IETC iShares U.S. Tech Independence Focused ETF
81.87
+1.37%
EVX VanEck Environmental Services ETF
36.20
+1.37%
RWK Invesco S&P MidCap 400 Revenue ETF
109.70
+1.36%
MDYV SPDR S&P 400 Mid Cap Value ETF
75.87
+1.35%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
90.67
+1.34%
XLB The Materials Select Sector SPDR Fund
84.34
+1.33%
FLJH Franklin FTSE Japan Hedged ETF
31.41
+1.32%
XLE The Energy Select Sector SPDR Fund
81.61
+1.32%
IWR iShares Russell Mid-Cap ETF
86.68
+1.31%
EZM WisdomTree U.S. MidCap Earnings Fund
59.04
+1.30%
FOVL iShares Focused Value Factor ETF
69.22
+1.29%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.48
+1.29%
FMAT Fidelity MSCI Materials Index ETF
47.79
+1.27%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.52
+1.27%
ECH iShares MSCI Chile ETF
32.15
+1.26%
VFQY Vanguard U.S. Quality Factor ETF Shares
135.07
+1.26%
MAGA Point Bridge America First ETF
47.85
+1.24%
IMCG iShares Morningstar Mid-Cap Growth ETF
74.44
+1.24%
ICVT iShares Convertible Bond ETF
86.26
+1.21%
JVAL JPMorgan U.S. Value Factor ETF
41.01
+1.19%
VGT Vanguard Information Technology Index Fund ETF Shares
571.18
+1.18%
XLY The Consumer Discretionary Select Sector SPDR Fund
201.44
+1.18%
XMHQ Invesco S&P MidCap Quality ETF
95.37
+1.16%
FTEC Fidelity MSCI Information Technology Index ETF
169.88
+1.15%
RDIV Invesco S&P Ultra Dividend Revenue ETF
46.81
+1.15%
IYW iShares U.S. Technology ETF
148.43
+1.14%
FILL iShares MSCI Global Energy Producers ETF
22.39
+1.13%
DXJ WisdomTree Japan Hedged Equity Fund
110.65
+1.12%
RDVY First Trust Rising Dividend Achievers ETF
58.85
+1.12%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
256.43
+1.12%
AIQ Global X Artificial Intelligence & Technology ETF
38.31
+1.11%
USCI United States Commodity Index Fund, LP
69.52
+1.11%
FSMD Fidelity Small-Mid Multifactor ETF
39.64
+1.10%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
80.21
+1.10%