NasdaqGS - Delayed Quote • USD
Robinhood Markets, Inc. (HOOD)
At close: June 7 at 4:00 PM EDT
After hours: June 7 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240614C00005000 | 6/7/2024 7:54 PM | 5 | 17.32 | 15.95 | 17.40 | 0.68 | 4.09% | 100 | 2 | 678.91% |
| HOOD240614C00007500 | 6/7/2024 7:49 PM | 7.5 | 14.73 | 13.00 | 16.40 | 0.61 | 4.32% | 60 | 1 | 337.50% |
| HOOD240614C00010000 | 6/7/2024 7:49 PM | 10 | 12.26 | 12.05 | 13.05 | -0.56 | -4.37% | 220 | 8 | 432.81% |
| HOOD240614C00011000 | 6/7/2024 7:55 PM | 11 | 11.52 | 11.05 | 13.25 | 4.33 | 60.22% | 190 | 2 | 525.00% |
| HOOD240614C00011500 | 6/7/2024 7:55 PM | 11.5 | 11.05 | 10.30 | 11.75 | 2.05 | 22.78% | 190 | 2 | 360.94% |
| HOOD240614C00012500 | 6/7/2024 5:08 PM | 12.5 | 10.38 | 8.00 | 9.90 | 0.44 | 4.43% | 2 | 1 | 287.50% |
| HOOD240614C00013000 | 6/7/2024 3:43 PM | 13 | 10.30 | 8.15 | 10.25 | 0.77 | 8.08% | 2 | 56 | 175.00% |
| HOOD240614C00013500 | 6/3/2024 3:30 PM | 13.5 | 8.22 | 8.50 | 10.70 | 0.00 | 0.00% | 5 | 7 | 395.70% |
| HOOD240614C00014000 | 5/30/2024 6:13 PM | 14 | 8.15 | 7.65 | 9.90 | 0.00 | 0.00% | 2 | 7 | 319.92% |
| HOOD240614C00014500 | 6/6/2024 1:49 PM | 14.5 | 7.65 | 6.80 | 8.70 | 0.00 | 0.00% | 1 | 10 | 175.00% |
| HOOD240614C00015000 | 6/6/2024 5:09 PM | 15 | 7.81 | 6.95 | 9.25 | 0.00 | 0.00% | 2 | 40 | 333.98% |
| HOOD240614C00015500 | 6/5/2024 7:50 PM | 15.5 | 6.00 | 5.85 | 7.80 | 0.00 | 0.00% | 1 | 31 | 177.34% |
| HOOD240614C00016000 | 6/7/2024 7:24 PM | 16 | 6.26 | 5.25 | 7.00 | -0.24 | -3.69% | 1 | 27 | 282.03% |
| HOOD240614C00016500 | 6/4/2024 3:26 PM | 16.5 | 4.50 | 4.40 | 6.80 | 0.00 | 0.00% | 2 | 133 | 302.54% |
| HOOD240614C00017000 | 6/7/2024 7:28 PM | 17 | 4.83 | 4.45 | 7.00 | -1.42 | -22.72% | 3 | 225 | 209.38% |
| HOOD240614C00017500 | 6/7/2024 7:55 PM | 17.5 | 5.00 | 3.85 | 5.70 | -0.38 | -7.06% | 12 | 2,100 | 115.23% |
| HOOD240614C00018000 | 6/7/2024 6:18 PM | 18 | 4.30 | 3.45 | 5.05 | -0.66 | -13.31% | 7 | 1,784 | 97.27% |
| HOOD240614C00018500 | 6/7/2024 5:49 PM | 18.5 | 3.80 | 3.60 | 4.55 | -0.50 | -11.63% | 8 | 200 | 143.75% |
| HOOD240614C00019000 | 6/7/2024 7:36 PM | 19 | 3.30 | 2.57 | 4.05 | -0.80 | -19.51% | 72 | 1,133 | 89.84% |
| HOOD240614C00019500 | 6/7/2024 4:45 PM | 19.5 | 3.40 | 2.55 | 2.88 | -0.20 | -5.56% | 54 | 1,404 | 57.03% |
| HOOD240614C00020000 | 6/7/2024 7:59 PM | 20 | 2.33 | 2.12 | 2.54 | -0.66 | -22.07% | 370 | 621 | 70.12% |
| HOOD240614C00020500 | 6/7/2024 7:56 PM | 20.5 | 2.00 | 1.68 | 2.16 | -0.79 | -28.32% | 73 | 410 | 69.73% |
| HOOD240614C00021000 | 6/7/2024 7:48 PM | 21 | 1.62 | 1.52 | 1.59 | -0.56 | -25.69% | 266 | 1,341 | 70.12% |
| HOOD240614C00021500 | 6/7/2024 7:48 PM | 21.5 | 1.36 | 1.21 | 1.46 | -0.51 | -27.27% | 149 | 550 | 79.30% |
| HOOD240614C00022000 | 6/7/2024 7:59 PM | 22 | 0.96 | 0.96 | 1.01 | -0.59 | -38.06% | 2,300 | 2,565 | 73.05% |
| HOOD240614C00022500 | 6/7/2024 7:59 PM | 22.5 | 0.73 | 0.73 | 0.77 | -0.56 | -43.41% | 3,373 | 3,182 | 73.05% |
| HOOD240614C00023000 | 6/7/2024 7:59 PM | 23 | 0.58 | 0.56 | 0.59 | -0.44 | -43.14% | 7,088 | 3,380 | 74.41% |
| HOOD240614C00023500 | 6/7/2024 7:58 PM | 23.5 | 0.44 | 0.42 | 0.45 | -0.38 | -46.34% | 3,241 | 1,420 | 75.59% |
| HOOD240614C00024000 | 6/7/2024 7:58 PM | 24 | 0.34 | 0.31 | 0.36 | -0.33 | -49.25% | 7,370 | 3,126 | 77.73% |
| HOOD240614C00024500 | 6/7/2024 7:54 PM | 24.5 | 0.27 | 0.23 | 0.26 | -0.28 | -50.91% | 1,920 | 1,381 | 78.13% |
| HOOD240614C00025000 | 6/7/2024 7:59 PM | 25 | 0.18 | 0.18 | 0.21 | -0.25 | -58.14% | 17,459 | 5,896 | 81.25% |
| HOOD240614C00025500 | 6/7/2024 7:41 PM | 25.5 | 0.14 | 0.13 | 0.15 | -0.23 | -62.16% | 807 | 542 | 81.64% |
| HOOD240614C00026000 | 6/7/2024 7:57 PM | 26 | 0.12 | 0.10 | 0.12 | -0.17 | -58.62% | 3,447 | 1,138 | 83.98% |
| HOOD240614C00026500 | 6/6/2024 7:43 PM | 26.5 | 0.24 | 0.00 | 0.00 | 0.00 | 0.00% | 282 | 0 | 25.00% |
| HOOD240614C00027000 | 6/7/2024 7:36 PM | 27 | 0.09 | 0.06 | 0.08 | -0.12 | -57.14% | 1,027 | 3,579 | 89.06% |
| HOOD240614C00027500 | 6/6/2024 6:54 PM | 27.5 | 0.19 | 0.00 | 0.00 | 0.00 | 0.00% | 621 | 0 | 50.00% |
| HOOD240614C00028000 | 6/7/2024 7:26 PM | 28 | 0.06 | 0.02 | 0.08 | -0.08 | -57.14% | 134 | 185 | 94.92% |
| HOOD240614C00028500 | 6/6/2024 7:15 PM | 28.5 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | 99 | 0 | 50.00% |
| HOOD240614C00029000 | 6/7/2024 7:39 PM | 29 | 0.03 | 0.02 | 0.04 | -0.08 | -72.73% | 51 | 515 | 97.66% |
| HOOD240614C00030000 | 6/7/2024 6:06 PM | 30 | 0.02 | 0.01 | 0.04 | -0.06 | -75.00% | 1,380 | 7,502 | 104.69% |
| HOOD240614C00035000 | 6/7/2024 7:55 PM | 35 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2,845 | 2,419 | 121.88% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240614P00010000 | 5/29/2024 3:13 PM | 10 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 5 | 342 | 231.25% |
| HOOD240614P00011000 | 6/7/2024 3:31 PM | 11 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 159 | 187.50% |
| HOOD240614P00011500 | 6/5/2024 3:24 PM | 11.5 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 57 | 445 | 193.75% |
| HOOD240614P00012000 | 6/5/2024 6:00 PM | 12 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 232 | 442 | 190.63% |
| HOOD240614P00012500 | 6/5/2024 6:00 PM | 12.5 | 0.01 | 0.00 | 0.66 | 0.00 | 0.00% | 7 | 117 | 318.75% |
| HOOD240614P00013000 | 6/5/2024 6:02 PM | 13 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1,001 | 1,130 | 150.00% |
| HOOD240614P00013500 | 6/5/2024 6:05 PM | 13.5 | 0.01 | 0.00 | 0.87 | 0.00 | 0.00% | 10 | 1,171 | 307.03% |
| HOOD240614P00014000 | 6/7/2024 1:30 PM | 14 | 0.34 | 0.00 | 0.50 | 0.33 | 3,300.00% | 1 | 89 | 247.66% |
| HOOD240614P00014500 | 6/6/2024 2:11 PM | 14.5 | 0.01 | 0.00 | 0.28 | 0.00 | 0.00% | 2 | 121 | 202.34% |
| HOOD240614P00015000 | 6/7/2024 7:53 PM | 15 | 0.01 | 0.00 | 0.35 | 0.00 | 0.00% | 3 | 535 | 198.83% |
| HOOD240614P00015500 | 6/6/2024 7:49 PM | 15.5 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 2 | 232 | 123.44% |
| HOOD240614P00016000 | 6/7/2024 3:17 PM | 16 | 0.02 | 0.00 | 0.03 | 0.01 | 100.00% | 29 | 976 | 109.38% |
| HOOD240614P00016500 | 6/7/2024 5:39 PM | 16.5 | 0.01 | 0.00 | 0.01 | -0.20 | -95.24% | 45 | 282 | 87.50% |
| HOOD240614P00017000 | 6/7/2024 6:29 PM | 17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 144 | 504 | 78.13% |
| HOOD240614P00017500 | 6/7/2024 7:32 PM | 17.5 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 14 | 783 | 81.25% |
| HOOD240614P00018000 | 6/7/2024 5:55 PM | 18 | 0.04 | 0.02 | 0.03 | 0.02 | 100.00% | 16 | 2,600 | 79.69% |
| HOOD240614P00018500 | 6/7/2024 7:54 PM | 18.5 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 124 | 852 | 73.44% |
| HOOD240614P00019000 | 6/7/2024 7:48 PM | 19 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 51 | 771 | 71.09% |
| HOOD240614P00019500 | 6/7/2024 7:45 PM | 19.5 | 0.08 | 0.06 | 0.09 | -0.01 | -11.11% | 186 | 738 | 67.58% |
| HOOD240614P00020000 | 6/7/2024 7:59 PM | 20 | 0.13 | 0.12 | 0.14 | 0.00 | 0.00% | 1,309 | 2,254 | 66.99% |
| HOOD240614P00020500 | 6/7/2024 7:58 PM | 20.5 | 0.21 | 0.20 | 0.23 | 0.02 | 10.53% | 406 | 981 | 66.60% |
| HOOD240614P00021000 | 6/7/2024 7:59 PM | 21 | 0.35 | 0.33 | 0.36 | 0.08 | 29.63% | 1,622 | 993 | 67.19% |
| HOOD240614P00021500 | 6/7/2024 7:58 PM | 21.5 | 0.52 | 0.53 | 0.55 | 0.12 | 30.00% | 1,426 | 813 | 69.34% |
| HOOD240614P00022000 | 6/7/2024 7:59 PM | 22 | 0.77 | 0.76 | 0.78 | 0.18 | 30.51% | 2,064 | 1,171 | 70.31% |
| HOOD240614P00022500 | 6/7/2024 7:58 PM | 22.5 | 1.06 | 1.01 | 1.06 | 0.20 | 23.26% | 1,915 | 1,074 | 70.12% |
| HOOD240614P00023000 | 6/7/2024 7:59 PM | 23 | 1.37 | 1.33 | 1.38 | 0.32 | 30.48% | 2,366 | 961 | 70.90% |
| HOOD240614P00023500 | 6/7/2024 7:59 PM | 23.5 | 1.72 | 1.68 | 1.77 | 0.27 | 18.62% | 630 | 166 | 72.85% |
| HOOD240614P00024000 | 6/7/2024 7:37 PM | 24 | 2.06 | 2.06 | 2.17 | 0.29 | 16.38% | 442 | 633 | 73.44% |
| HOOD240614P00024500 | 6/7/2024 6:25 PM | 24.5 | 2.44 | 2.49 | 2.71 | 0.46 | 23.23% | 27 | 123 | 82.23% |
| HOOD240614P00025000 | 6/7/2024 6:37 PM | 25 | 2.85 | 2.75 | 3.05 | 0.33 | 13.10% | 103 | 7 | 62.89% |
| HOOD240614P00026000 | 6/7/2024 7:24 PM | 26 | 3.90 | 2.97 | 4.05 | 0.60 | 18.18% | 106 | 5 | 103.13% |
| HOOD240614P00027500 | 6/4/2024 5:25 PM | 27.5 | 6.35 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| HOOD240614P00030000 | 5/21/2024 1:51 PM | 30 | 9.30 | 6.95 | 8.50 | 0.00 | 0.00% | 1 | 0 | 222.27% |
Related Tickers
MARA Marathon Digital Holdings, Inc.
19.27
-7.36%
CLSK CleanSpark, Inc.
15.58
-4.59%
RIOT Riot Platforms, Inc.
9.72
-4.33%
IREN Iris Energy Limited
10.53
+2.53%
WULF TeraWulf Inc.
3.0900
-3.74%
BITF Bitfarms Ltd.
2.4000
-2.04%
HUT Hut 8 Corp.
9.68
-7.55%
GS The Goldman Sachs Group, Inc.
454.91
-0.70%
CIFR Cipher Mining Inc.
4.0300
-1.95%
SCHW The Charles Schwab Corporation
73.93
-0.43%