Advertisement
Advertisement
U.S. Markets open in 8 hrs 29 mins
S&P Futures
3,812.25 -15.00 (-0.39%) Dow Futures
30,948.00 -113.00 (-0.36%) Nasdaq Futures
11,560.25 -51.00 (-0.44%) Russell 2000 Futures
1,719.30 -9.20 (-0.53%) Crude Oil
110.30 +1.87 (+1.72%) Gold
1,807.40 +5.90 (+0.33%)
Robinhood Markets, Inc. (HOOD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD220819C00003000 | 2021-12-31 11:24AM EDT | 3.00 | 15.39 | 12.10 | 13.90 | 0.00 | - | 10 | 21 | 0.00% |
| HOOD220819C00005000 | 2022-01-05 1:05PM EDT | 5.00 | 11.85 | 10.65 | 11.70 | -2.30 | -16.25% | 2 | 2 | 0.00% |
| HOOD220819C00010000 | 2022-01-05 1:49PM EDT | 10.00 | 7.80 | 7.20 | 7.50 | -0.80 | -9.30% | 2 | 207 | 949.61% |
| HOOD220819C00011000 | 2022-01-05 3:32PM EDT | 11.00 | 6.90 | 6.50 | 6.95 | -0.70 | -9.21% | 5 | 17 | 803.13% |
| HOOD220819C00012000 | 2022-01-05 4:59PM EDT | 12.00 | 6.15 | 6.00 | 6.35 | -1.10 | -15.17% | 8 | 98 | 716.02% |
| HOOD220819C00013000 | 2022-01-05 12:32PM EDT | 13.00 | 6.25 | 5.40 | 5.85 | -0.30 | -4.58% | 1 | 18 | 647.27% |
| HOOD220819C00014000 | 2022-01-05 1:45PM EDT | 14.00 | 5.60 | 4.85 | 5.45 | -0.40 | -6.67% | 35 | 105 | 598.44% |
| HOOD220819C00015000 | 2022-01-05 4:58PM EDT | 15.00 | 4.75 | 4.65 | 4.90 | -1.05 | -18.10% | 36 | 188 | 566.21% |
| HOOD220819C00016000 | 2022-01-05 4:54PM EDT | 16.00 | 4.40 | 4.25 | 4.70 | -0.60 | -12.00% | 58 | 42 | 544.34% |
| HOOD220819C00017000 | 2022-01-05 4:49PM EDT | 17.00 | 4.05 | 3.95 | 4.10 | -0.90 | -18.18% | 63 | 108 | 508.40% |
| HOOD220819C00018000 | 2022-01-05 4:40PM EDT | 18.00 | 3.73 | 3.65 | 3.80 | -0.77 | -17.11% | 669 | 880 | 488.67% |
| HOOD220819C00019000 | 2022-01-05 4:01PM EDT | 19.00 | 3.45 | 3.25 | 3.50 | -0.65 | -15.85% | 24 | 230 | 464.84% |
| HOOD220819C00020000 | 2022-01-05 4:58PM EDT | 20.00 | 3.20 | 3.15 | 3.20 | -0.70 | -17.95% | 162 | 309 | 454.88% |
| HOOD220819C00021000 | 2022-01-05 4:56PM EDT | 21.00 | 2.93 | 2.74 | 3.05 | -0.47 | -13.82% | 53 | 125 | 437.70% |
| HOOD220819C00022000 | 2022-01-05 3:34PM EDT | 22.00 | 2.90 | 2.57 | 2.82 | -0.25 | -7.94% | 17 | 194 | 427.34% |
| HOOD220819C00023000 | 2022-01-05 4:54PM EDT | 23.00 | 2.50 | 2.30 | 2.58 | -0.38 | -13.19% | 5 | 210 | 411.91% |
| HOOD220819C00024000 | 2022-01-05 3:12PM EDT | 24.00 | 2.58 | 2.11 | 2.44 | -0.87 | -25.22% | 18 | 26 | 404.10% |
| HOOD220819C00025000 | 2022-01-05 4:57PM EDT | 25.00 | 2.10 | 2.05 | 2.25 | -0.48 | -18.60% | 80 | 200 | 399.22% |
| HOOD220819C00026000 | 2022-01-05 4:57PM EDT | 26.00 | 2.02 | 1.84 | 2.12 | -1.01 | -33.33% | 29 | 39 | 390.04% |
| HOOD220819C00027000 | 2022-01-05 4:45PM EDT | 27.00 | 1.90 | 1.84 | 1.97 | -0.26 | -12.04% | 151 | 357 | 388.87% |
| HOOD220819C00030000 | 2022-01-05 4:52PM EDT | 30.00 | 1.55 | 1.50 | 1.64 | -0.35 | -18.42% | 29 | 217 | 373.83% |
| HOOD220819C00035000 | 2022-01-05 4:46PM EDT | 35.00 | 1.19 | 1.15 | 1.19 | -0.26 | -17.93% | 65 | 245 | 356.64% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD220819P00005000 | 2022-01-05 1:47PM EDT | 5.00 | 0.20 | 0.20 | 0.70 | 0.00 | - | 7 | 7 | 171.88% |
| HOOD220819P00010000 | 2022-01-05 4:55PM EDT | 10.00 | 1.30 | 1.29 | 1.35 | +0.15 | +13.04% | 32 | 23 | 0.00% |
| HOOD220819P00011000 | 2022-01-05 1:47PM EDT | 11.00 | 1.59 | 1.59 | 1.80 | +0.08 | +5.30% | 5 | 30 | 0.00% |
| HOOD220819P00012000 | 2022-01-05 2:02PM EDT | 12.00 | 2.00 | 2.06 | 2.27 | +0.07 | +3.63% | 1 | 11 | 0.00% |
| HOOD220819P00013000 | 2022-01-04 3:04PM EDT | 13.00 | 2.35 | 2.48 | 2.76 | 0.00 | - | 3 | 158 | 0.00% |
| HOOD220819P00014000 | 2022-01-05 2:56PM EDT | 14.00 | 2.99 | 3.05 | 3.20 | +0.19 | +6.79% | 2 | 174 | 0.00% |
| HOOD220819P00015000 | 2022-01-05 4:58PM EDT | 15.00 | 3.70 | 3.65 | 3.80 | +0.45 | +13.85% | 23 | 385 | 0.00% |
| HOOD220819P00016000 | 2022-01-05 4:52PM EDT | 16.00 | 4.32 | 4.25 | 4.40 | +0.40 | +10.20% | 41 | 209 | 0.00% |
| HOOD220819P00017000 | 2022-01-05 4:03PM EDT | 17.00 | 5.08 | 4.85 | 5.10 | +0.63 | +14.16% | 24 | 612 | 0.00% |
| HOOD220819P00018000 | 2022-01-05 3:41PM EDT | 18.00 | 5.63 | 5.50 | 5.75 | +0.49 | +9.53% | 570 | 304 | 0.00% |
| HOOD220819P00019000 | 2022-01-05 4:05PM EDT | 19.00 | 6.36 | 6.25 | 6.45 | +1.01 | +18.88% | 4 | 22 | 0.00% |
| HOOD220819P00020000 | 2022-01-05 4:35PM EDT | 20.00 | 7.10 | 7.00 | 7.20 | +0.55 | +8.40% | 28 | 77 | 0.00% |
| HOOD220819P00022000 | 2021-12-27 10:57AM EDT | 22.00 | 7.76 | 8.50 | 8.80 | 0.00 | - | 6 | 12 | 0.00% |
| HOOD220819P00023000 | 2021-12-29 4:46PM EDT | 23.00 | 8.85 | 9.30 | 9.60 | 0.00 | - | - | 6 | 0.00% |
| HOOD220819P00024000 | 2022-01-04 4:57PM EDT | 24.00 | 9.24 | 10.10 | 10.40 | 0.00 | - | 2 | 7 | 0.00% |
| HOOD220819P00025000 | 2022-01-04 4:17PM EDT | 25.00 | 10.22 | 11.00 | 11.25 | 0.00 | - | 13 | 81 | 0.00% |
| HOOD220819P00026000 | 2021-12-30 4:58PM EDT | 26.00 | 10.65 | 11.80 | 12.15 | 0.00 | - | - | 39 | 0.00% |
| HOOD220819P00027000 | 2021-12-31 3:54PM EDT | 27.00 | 11.55 | 12.60 | 12.95 | 0.00 | - | 1 | 11 | 0.00% |
| HOOD220819P00030000 | 2022-01-05 3:22PM EDT | 30.00 | 15.27 | 15.35 | 15.60 | +0.90 | +6.26% | 1 | 7 | 0.00% |
| HOOD220819P00035000 | 2022-01-05 3:37PM EDT | 35.00 | 20.00 | 19.85 | 20.45 | +0.80 | +4.17% | 8 | 61 | 0.00% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
