Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Nasdaq Real Time Price USD

Arm Holdings plc (ARM)

Compare
106.98
+0.19
+(0.18%)
At close: April 1 at 4:00:01 PM EDT
107.07
+0.09
+(0.08%)
After hours: April 1 at 7:58:18 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ARM250404C00080000 3/31/2025 10:06 AM 80 24.43 26.10 27.60 0.00 0.00% 2 4 222.27%
ARM250404C00085000 3/25/2025 3:31 PM 85 39.29 21.75 22.40 0.00 0.00% - 4 127.34%
ARM250404C00090000 3/28/2025 12:44 PM 90 18.20 16.60 17.80 0.00 0.00% 4 27 116.41%
ARM250404C00093000 3/28/2025 1:13 PM 93 14.55 13.70 14.75 0.00 0.00% 40 40 100.59%
ARM250404C00094000 4/1/2025 3:14 PM 94 11.25 12.95 13.90 -4.96 -30.60% 30 1 109.18%
ARM250404C00095000 3/31/2025 2:37 PM 95 11.55 11.75 12.90 0.00 0.00% 7 7 95.80%
ARM250404C00096000 4/1/2025 10:42 AM 96 9.75 10.80 11.85 0.50 5.41% 1 30 89.36%
ARM250404C00098000 3/31/2025 2:37 PM 98 8.90 9.10 10.50 0.00 0.00% 59 101 99.90%
ARM250404C00099000 4/1/2025 3:54 PM 99 8.45 8.25 8.95 -1.79 -17.48% 69 28 83.50%
ARM250404C00100000 4/1/2025 3:32 PM 100 6.71 6.65 7.90 -0.89 -11.71% 13 93 60.25%
ARM250404C00101000 4/1/2025 12:00 PM 101 6.35 6.85 7.05 -0.45 -6.62% 7 60 81.93%
ARM250404C00102000 4/1/2025 1:11 PM 102 5.50 6.05 6.25 -0.55 -9.09% 1 19 80.22%
ARM250404C00103000 4/1/2025 3:29 PM 103 4.30 5.35 5.50 -1.30 -23.21% 17 69 79.79%
ARM250404C00104000 4/1/2025 2:32 PM 104 3.40 4.65 4.80 -1.26 -27.04% 172 100 78.71%
ARM250404C00105000 4/1/2025 3:18 PM 105 4.20 4.00 4.15 -0.10 -2.33% 179 231 77.78%
ARM250404C00106000 4/1/2025 3:42 PM 106 2.94 3.40 3.55 -0.56 -16.00% 63 118 76.86%
ARM250404C00107000 4/1/2025 3:29 PM 107 2.89 2.89 2.98 -0.31 -9.69% 179 177 76.12%
ARM250404C00108000 4/1/2025 3:46 PM 108 2.10 2.41 2.49 -0.56 -21.05% 122 225 75.44%
ARM250404C00109000 4/1/2025 3:42 PM 109 2.01 1.98 2.05 -0.25 -11.06% 249 163 74.61%
ARM250404C00110000 4/1/2025 3:59 PM 110 1.64 1.61 1.67 -0.21 -11.35% 1,054 385 74.02%
ARM250404C00111000 4/1/2025 3:52 PM 111 1.29 1.29 1.33 -0.23 -15.13% 139 207 73.24%
ARM250404C00112000 4/1/2025 3:59 PM 112 1.04 1.02 1.06 -0.21 -16.80% 850 367 72.75%
ARM250404C00113000 4/1/2025 3:55 PM 113 0.84 0.80 0.83 -0.19 -18.45% 212 210 72.36%
ARM250404C00114000 4/1/2025 3:55 PM 114 0.65 0.62 0.65 -0.10 -13.33% 125 280 72.17%
ARM250404C00115000 4/1/2025 3:55 PM 115 0.48 0.47 0.49 -0.15 -23.81% 669 520 71.58%
ARM250404C00116000 4/1/2025 3:47 PM 116 0.32 0.36 0.38 -0.12 -27.27% 98 421 71.68%
ARM250404C00117000 4/1/2025 2:08 PM 117 0.22 0.27 0.30 -0.19 -46.34% 58 198 72.07%
ARM250404C00118000 4/1/2025 3:49 PM 118 0.17 0.20 0.23 -0.12 -41.38% 53 590 72.07%
ARM250404C00119000 4/1/2025 3:54 PM 119 0.14 0.14 0.18 -0.03 -17.65% 26 237 72.07%
ARM250404C00120000 4/1/2025 3:47 PM 120 0.13 0.12 0.13 -0.04 -23.53% 470 652 72.85%
ARM250404C00121000 4/1/2025 3:42 PM 121 0.06 0.06 0.12 -0.06 -50.00% 38 563 72.66%
ARM250404C00122000 4/1/2025 3:41 PM 122 0.07 0.04 0.24 -0.02 -22.22% 10 75 83.01%
ARM250404C00123000 4/1/2025 2:35 PM 123 0.04 0.03 0.26 -0.04 -50.00% 24 105 87.70%
ARM250404C00124000 4/1/2025 3:25 PM 124 0.05 0.03 0.18 -0.06 -54.55% 12 113 86.72%
ARM250404C00125000 4/1/2025 3:55 PM 125 0.05 0.03 0.07 -0.02 -28.57% 13 374 80.47%
ARM250404C00126000 4/1/2025 3:24 PM 126 0.02 0.01 0.06 -0.04 -66.67% 20 97 80.08%
ARM250404C00127000 3/31/2025 3:38 PM 127 0.03 0.01 0.27 -0.01 -25.00% 10 588 102.73%
ARM250404C00128000 3/31/2025 1:46 PM 128 0.02 0.01 0.06 0.00 0.00% 2 223 86.72%
ARM250404C00129000 3/31/2025 1:25 PM 129 0.13 0.01 0.28 0.00 0.00% 7 71 110.94%
ARM250404C00130000 4/1/2025 2:14 PM 130 0.02 0.02 0.05 0.00 0.00% 21 593 92.97%
ARM250404C00131000 3/31/2025 10:57 AM 131 0.02 0.00 1.47 0.00 0.00% 1 105 166.11%
ARM250404C00132000 4/1/2025 2:01 PM 132 0.02 0.00 0.03 -0.01 -33.33% 12 223 89.84%
ARM250404C00133000 4/1/2025 3:09 PM 133 0.03 0.01 0.06 -0.07 -70.00% 12 61 102.34%
ARM250404C00134000 3/26/2025 11:56 AM 134 0.30 0.00 1.27 0.00 0.00% 87 131 173.05%
ARM250404C00135000 4/1/2025 1:42 PM 135 0.03 0.00 0.06 0.00 0.00% 92 733 106.25%
ARM250404C00136000 3/31/2025 12:28 PM 136 0.03 0.00 1.70 0.00 0.00% 14 212 194.73%
ARM250404C00137000 4/1/2025 2:03 PM 137 0.01 0.01 0.16 -0.01 -50.00% 36 157 128.52%
ARM250404C00138000 3/31/2025 1:15 PM 138 0.03 0.00 1.27 0.00 0.00% 44 85 189.45%
ARM250404C00139000 3/31/2025 9:44 AM 139 0.01 0.00 0.22 0.00 0.00% 43 169 139.84%
ARM250404C00140000 4/1/2025 10:56 AM 140 0.02 0.00 0.23 0.01 100.00% 8 314 144.14%
ARM250404C00141000 3/28/2025 9:30 AM 141 0.25 0.00 1.70 0.00 0.00% 1 49 215.43%
ARM250404C00142000 3/27/2025 10:20 AM 142 0.01 0.00 1.47 0.00 0.00% 1 388 212.01%
ARM250404C00143000 3/31/2025 9:57 AM 143 0.02 0.00 1.70 0.00 0.00% 1 27 223.34%
ARM250404C00144000 3/31/2025 9:57 AM 144 0.42 0.00 1.27 0.00 0.00% 1 32 212.60%
ARM250404C00145000 4/1/2025 12:57 PM 145 0.01 0.00 0.01 -0.01 -50.00% 103 173 112.50%
ARM250404C00146000 3/27/2025 2:43 PM 146 0.04 0.00 1.27 0.00 0.00% 3 17 219.92%
ARM250404C00147000 3/24/2025 9:43 AM 147 0.12 0.00 0.60 0.00 0.00% 5 11 192.97%
ARM250404C00148000 4/1/2025 2:32 PM 148 0.05 0.00 0.23 -0.30 -85.71% 1 11 168.36%
ARM250404C00149000 3/6/2025 12:13 PM 149 0.95 0.00 1.70 0.00 0.00% 3 8 246.09%
ARM250404C00150000 4/1/2025 11:25 AM 150 0.10 0.00 0.20 0.09 900.00% 1 446 170.70%
ARM250404C00152500 3/24/2025 2:41 PM 152.5 0.04 0.00 1.45 0.00 0.00% 3 62 249.81%
ARM250404C00155000 4/1/2025 1:46 PM 155 0.08 0.00 0.07 0.07 700.00% 2 84 162.50%
ARM250404C00157500 3/18/2025 10:22 AM 157.5 0.11 0.00 1.27 0.00 0.00% 65 68 259.38%
ARM250404C00160000 3/24/2025 12:22 PM 160 0.03 0.00 1.50 0.00 0.00% 25 83 276.76%
ARM250404C00162500 3/4/2025 10:01 AM 162.5 0.50 0.00 0.01 0.00 0.00% 2 39 150.00%
ARM250404C00165000 3/31/2025 12:49 PM 165 0.02 0.00 0.03 0.00 0.00% 3 114 170.31%
ARM250404C00167500 3/12/2025 1:44 PM 167.5 0.69 0.00 1.70 0.00 0.00% 1 9 307.91%
ARM250404C00170000 3/24/2025 9:54 AM 170 0.03 0.00 0.03 0.02 200.00% 1 81 181.25%
ARM250404C00172500 3/4/2025 11:17 AM 172.5 0.27 0.00 1.27 0.00 0.00% 11 16 304.88%
ARM250404C00175000 2/27/2025 10:01 AM 175 1.09 0.00 1.27 0.00 0.00% 1 119 311.82%
ARM250404C00177500 3/3/2025 3:27 PM 177.5 0.27 0.00 1.47 0.00 0.00% 1 32 327.73%
ARM250404C00180000 3/20/2025 9:30 AM 180 0.60 0.00 0.24 0.00 0.00% 1 38 251.17%
ARM250404C00182500 3/12/2025 3:25 PM 182.5 0.07 0.00 1.27 0.00 0.00% 8 12 332.03%
ARM250404C00185000 3/20/2025 10:41 AM 185 0.03 0.00 1.45 0.00 0.00% 3 22 347.07%
ARM250404C00190000 2/28/2025 11:49 AM 190 0.28 0.00 0.00 0.00 0.00% 1 25 50.00%
ARM250404C00195000 3/6/2025 11:39 AM 195 0.67 0.00 1.62 0.00 0.00% 1 23 379.88%
ARM250404C00200000 3/19/2025 2:25 PM 200 0.01 0.00 0.96 0.00 0.00% 1 18 357.62%
ARM250404C00205000 3/6/2025 11:39 AM 205 0.53 0.00 1.62 0.00 0.00% 1 3 403.71%
ARM250404C00210000 2/24/2025 11:01 AM 210 0.22 0.00 1.27 0.00 0.00% 2 1 397.46%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ARM250404P00080000 3/31/2025 3:12 PM 80 0.02 0.01 0.02 -0.03 -60.00% 11 138 123.44%
ARM250404P00085000 4/1/2025 3:51 PM 85 0.03 0.02 0.04 -0.08 -72.73% 81 164 107.81%
ARM250404P00086000 3/31/2025 3:12 PM 86 0.03 0.02 0.09 -0.08 -72.73% 1 36 112.11%
ARM250404P00087000 3/31/2025 9:44 AM 87 0.28 0.02 0.10 0.00 0.00% 2 27 108.20%
ARM250404P00088000 4/1/2025 1:11 PM 88 0.06 0.02 0.23 -0.14 -70.00% 32 48 116.02%
ARM250404P00089000 4/1/2025 3:08 PM 89 0.10 0.06 0.10 -0.31 -75.61% 214 163 102.34%
ARM250404P00090000 4/1/2025 2:58 PM 90 0.12 0.03 0.18 -0.13 -52.00% 8 100 101.56%
ARM250404P00091000 3/31/2025 2:23 PM 91 0.14 0.05 0.31 -0.08 -36.36% 6 54 105.86%
ARM250404P00092000 4/1/2025 11:54 AM 92 0.13 0.05 0.21 -0.12 -48.00% 6 45 93.95%
ARM250404P00093000 4/1/2025 2:29 PM 93 0.24 0.05 0.20 -0.06 -20.00% 4 122 87.70%
ARM250404P00094000 4/1/2025 3:16 PM 94 0.22 0.18 0.21 -0.18 -45.00% 291 57 89.84%
ARM250404P00095000 4/1/2025 3:51 PM 95 0.26 0.23 0.26 -0.19 -42.22% 364 469 88.28%
ARM250404P00096000 4/1/2025 2:12 PM 96 0.51 0.29 0.32 -0.06 -10.53% 50 58 86.52%
ARM250404P00097000 4/1/2025 2:41 PM 97 0.50 0.38 0.41 -0.14 -21.87% 22 55 85.94%
ARM250404P00098000 4/1/2025 3:57 PM 98 0.48 0.48 0.50 -0.23 -32.39% 24 141 84.38%
ARM250404P00099000 4/1/2025 3:45 PM 99 0.70 0.60 0.63 -0.25 -26.32% 54 152 83.30%
ARM250404P00100000 4/1/2025 3:50 PM 100 0.79 0.74 0.78 -0.24 -23.30% 426 564 81.93%
ARM250404P00101000 4/1/2025 3:44 PM 101 1.09 0.93 0.97 -0.17 -13.49% 142 171 81.20%
ARM250404P00102000 4/1/2025 3:57 PM 102 1.14 1.14 1.19 -0.36 -24.00% 155 90 80.08%
ARM250404P00103000 4/1/2025 3:27 PM 103 1.46 1.40 1.45 -0.39 -21.08% 98 275 79.15%
ARM250404P00104000 4/1/2025 3:57 PM 104 1.75 1.70 1.76 -0.54 -23.58% 79 162 78.32%
ARM250404P00105000 4/1/2025 3:56 PM 105 1.99 2.05 2.10 -0.51 -20.40% 164 1,040 77.25%
ARM250404P00106000 4/1/2025 3:43 PM 106 2.80 2.45 2.52 -0.03 -1.06% 38 74 76.56%
ARM250404P00107000 4/1/2025 3:23 PM 107 2.80 2.90 2.98 -1.09 -28.02% 30 107 75.73%
ARM250404P00108000 4/1/2025 3:28 PM 108 4.30 3.40 3.50 -0.10 -2.27% 64 381 74.90%
ARM250404P00109000 4/1/2025 3:59 PM 109 4.00 3.95 4.10 -1.35 -25.23% 38 149 74.37%
ARM250404P00110000 4/1/2025 2:25 PM 110 5.95 4.55 4.70 0.00 0.00% 24 1,024 73.05%
ARM250404P00111000 4/1/2025 12:03 PM 111 6.05 5.20 5.35 -0.70 -10.37% 17 184 71.58%
ARM250404P00112000 4/1/2025 11:39 AM 112 7.26 5.95 6.10 -0.89 -10.92% 13 187 71.63%
ARM250404P00113000 4/1/2025 3:41 PM 113 7.62 6.70 6.95 -0.30 -3.79% 11 87 71.97%
ARM250404P00114000 3/31/2025 3:43 PM 114 7.75 7.45 8.05 -0.25 -3.12% 1 201 75.88%
ARM250404P00115000 4/1/2025 3:08 PM 115 8.89 8.15 9.45 0.19 2.18% 20 421 84.23%
ARM250404P00116000 3/31/2025 2:37 PM 116 10.30 9.25 10.10 0.00 0.00% 1 266 85.25%
ARM250404P00117000 3/28/2025 2:50 PM 117 9.85 9.60 10.80 0.00 0.00% 49 323 64.65%
ARM250404P00118000 4/1/2025 3:35 PM 118 12.76 10.50 11.70 -1.83 -12.54% 8 56 59.18%
ARM250404P00119000 3/28/2025 3:54 PM 119 11.85 11.45 12.80 0.00 0.00% 3 165 66.41%
ARM250404P00120000 4/1/2025 3:55 PM 120 13.14 12.80 13.60 -1.23 -8.56% 40 303 78.32%
ARM250404P00121000 4/1/2025 2:23 PM 121 16.90 13.40 14.75 -0.97 -5.43% 2 51 67.19%
ARM250404P00122000 3/31/2025 3:21 PM 122 16.65 14.40 15.60 0.37 2.27% 1 85 114.45%
ARM250404P00123000 3/31/2025 9:36 AM 123 20.90 15.85 16.55 0.00 0.00% 4 18 91.41%
ARM250404P00124000 3/28/2025 12:23 PM 124 18.00 16.90 17.75 1.44 8.70% 13 208 106.54%
ARM250404P00125000 4/1/2025 2:07 PM 125 19.95 17.85 18.40 0.47 2.41% 8 184 90.43%
ARM250404P00126000 3/31/2025 9:46 AM 126 24.22 17.00 20.60 0.00 0.00% 41 78 180.52%
ARM250404P00127000 3/31/2025 9:46 AM 127 19.76 19.50 21.30 -5.10 -20.51% 3 87 125.39%
ARM250404P00128000 4/1/2025 3:51 PM 128 21.44 20.85 21.85 -0.42 -1.92% 20 31 125.78%
ARM250404P00129000 3/31/2025 9:43 AM 129 27.10 21.40 22.70 0.00 0.00% 2 16 88.28%
ARM250404P00130000 4/1/2025 3:25 PM 130 24.81 22.35 23.70 0.85 3.55% 18 49 75.00%
ARM250404P00131000 4/1/2025 3:31 PM 131 25.80 23.30 24.70 1.41 5.78% 7 29 162.89%
ARM250404P00132000 3/28/2025 1:55 PM 132 24.66 24.30 25.75 0.00 0.00% 2 5 81.25%
ARM250404P00133000 3/31/2025 10:11 AM 133 28.95 25.15 27.05 0.00 0.00% 1 2 114.45%
ARM250404P00134000 3/28/2025 9:30 AM 134 29.62 26.10 28.05 7.73 35.31% 2 0 111.72%
ARM250404P00135000 3/31/2025 12:29 PM 135 29.50 27.05 28.90 0.00 0.00% 7 21 192.09%
ARM250404P00136000 3/26/2025 10:37 AM 136 17.44 27.95 30.15 0.00 0.00% 1 0 109.38%
ARM250404P00137000 3/12/2025 1:19 PM 137 22.88 28.90 31.20 0.00 0.00% 1 0 112.50%
ARM250404P00138000 3/27/2025 3:19 PM 138 25.02 29.95 32.10 0.00 0.00% 4 0 96.88%
ARM250404P00139000 3/24/2025 1:42 PM 139 14.79 31.10 33.10 0.00 0.00% 1 1 133.59%
ARM250404P00140000 3/27/2025 3:01 PM 140 27.85 31.90 34.25 0.00 0.00% 91 4 129.69%
ARM250404P00141000 3/17/2025 9:30 AM 141 34.94 32.90 35.15 12.09 52.91% 3 8 103.13%
ARM250404P00142000 3/25/2025 11:37 AM 142 18.84 33.95 36.30 0.00 0.00% 5 1 148.44%
ARM250404P00143000 3/27/2025 2:57 PM 143 30.95 34.95 37.25 0.00 0.00% 48 5 145.70%
ARM250404P00144000 4/1/2025 2:58 PM 144 39.32 35.85 37.90 18.35 87.51% 2 2 229.10%
ARM250404P00145000 3/26/2025 2:40 PM 145 30.30 36.95 39.05 0.00 0.00% 3 2 242.09%
ARM250404P00146000 3/26/2025 12:17 PM 146 29.30 38.10 39.90 0.00 0.00% 1 1 236.82%
ARM250404P00147000 3/10/2025 2:13 PM 147 31.77 38.95 41.00 0.00 0.00% 1 0 246.88%
ARM250404P00148000 3/25/2025 12:13 PM 148 42.35 40.10 42.15 17.73 72.01% 1 1 166.02%
ARM250404P00149000 3/26/2025 12:19 PM 149 32.41 40.95 43.25 0.00 0.00% 2 0 162.89%
ARM250404P00150000 3/27/2025 11:22 AM 150 36.93 42.05 44.20 0.00 0.00% 2 0 171.88%
ARM250404P00152500 3/27/2025 1:05 PM 152.5 40.47 44.25 46.55 0.00 0.00% 1 0 270.31%
ARM250404P00155000 3/27/2025 1:06 PM 155 43.00 46.60 49.05 0.00 0.00% 1 1 279.30%
ARM250404P00157500 3/10/2025 1:07 PM 157.5 40.49 49.15 52.00 0.00 0.00% 6 0 177.34%
ARM250404P00160000 3/18/2025 9:43 AM 160 41.81 51.75 54.00 0.00 0.00% 1 0 293.16%
ARM250404P00162500 2/25/2025 10:54 AM 162.5 27.93 53.65 56.00 0.00 0.00% 3 0 260.94%
ARM250404P00165000 2/25/2025 10:52 AM 165 30.35 56.30 58.25 0.00 0.00% 13 0 236.91%
ARM250404P00167500 3/6/2025 3:21 PM 167.5 49.10 59.15 62.05 0.00 0.00% 330 0 210.16%
ARM250404P00170000 3/17/2025 12:11 PM 170 50.00 61.70 64.60 0.00 0.00% - 0 230.47%
ARM250404P00180000 2/25/2025 10:51 AM 180 44.45 71.10 73.35 0.00 0.00% - 0 290.63%
ARM250404P00190000 2/28/2025 10:29 AM 190 56.60 0.00 0.00 0.00 0.00% 3 0 0.00%

Related Tickers

AVGO Broadcom Inc.
168.52
+0.65%
 
AMD Advanced Micro Devices, Inc.
102.78
+0.04%
 
MU Micron Technology, Inc.
88.71
+2.09%
 
MRVL Marvell Technology, Inc.
62.67
+1.79%
 
QCOM QUALCOMM Incorporated
153.05
-0.36%
 
INTC Intel Corporation
22.05
-2.91%
 
TSM Taiwan Semiconductor Manufacturing Company Limited
168.64
+1.59%
 
WOLF Wolfspeed, Inc.
2.8200
-7.84%
 
NVDA NVIDIA Corporation
110.15
+1.63%
 
ALAB Astera Labs, Inc.
62.01
+3.92%