ARK Innovation ETF (ARKK)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK251219C00020000 | 2024-03-01 10:39AM EDT | 20.00 | 31.75 | 29.95 | 32.05 | 0.00 | - | 1 | 6 | 125.98% |
| ARKK251219C00021000 | 2024-02-29 1:48PM EDT | 21.00 | 31.12 | 30.15 | 31.60 | 0.00 | - | 4 | 3 | 128.69% |
| ARKK251219C00022000 | 2023-09-08 11:01AM EDT | 22.00 | 24.35 | 19.85 | 21.00 | 0.00 | - | 1 | 1 | 0.00% |
| ARKK251219C00023000 | 2024-06-14 12:55PM EDT | 23.00 | 22.25 | 20.80 | 23.10 | 0.00 | - | 1 | 6 | 52.03% |
| ARKK251219C00025000 | 2024-05-15 10:06AM EDT | 25.00 | 22.10 | 20.05 | 21.05 | 0.00 | - | 1 | 33 | 52.60% |
| ARKK251219C00026000 | 2024-03-22 2:10PM EDT | 26.00 | 25.91 | 18.80 | 19.05 | 0.00 | - | 1 | 4 | 45.12% |
| ARKK251219C00027000 | 2023-12-01 4:26PM EDT | 27.00 | 24.05 | 27.60 | 28.05 | 0.00 | - | 3 | 2 | 120.31% |
| ARKK251219C00028000 | 2024-04-09 10:36AM EDT | 28.00 | 22.55 | 18.65 | 19.50 | 0.00 | - | 10 | 7 | 56.80% |
| ARKK251219C00029000 | 2024-02-14 4:56PM EDT | 29.00 | 24.60 | 22.65 | 23.35 | 0.00 | - | 2 | 24 | 89.14% |
| ARKK251219C00030000 | 2024-06-18 9:30AM EDT | 30.00 | 17.15 | 14.15 | 16.50 | 0.00 | - | 2 | 540 | 46.91% |
| ARKK251219C00031000 | 2024-06-20 9:49AM EDT | 31.00 | 15.80 | 15.55 | 16.50 | 0.00 | - | 2 | 8 | 51.23% |
| ARKK251219C00032000 | 2024-03-05 12:09PM EDT | 32.00 | 21.25 | 19.90 | 20.15 | 0.00 | - | 1 | 10 | 77.73% |
| ARKK251219C00033000 | 2024-04-22 9:57AM EDT | 33.00 | 14.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK251219C00034000 | 2024-06-24 12:37PM EDT | 34.00 | 13.45 | 13.40 | 13.80 | 0.00 | - | 1 | 3 | 45.00% |
| ARKK251219C00035000 | 2024-06-14 10:28AM EDT | 35.00 | 13.64 | 11.40 | 13.70 | 0.00 | - | 10 | 320 | 47.69% |
| ARKK251219C00036000 | 2024-04-12 10:24AM EDT | 36.00 | 16.75 | 12.65 | 13.50 | 0.00 | - | 1 | 6 | 49.52% |
| ARKK251219C00037000 | 2024-03-08 4:22PM EDT | 37.00 | 19.26 | 15.70 | 15.95 | 0.00 | - | 1 | 19 | 65.33% |
| ARKK251219C00038000 | 2024-05-21 12:55PM EDT | 38.00 | 13.13 | 11.20 | 11.45 | 0.00 | - | 2 | 8 | 43.67% |
| ARKK251219C00039000 | 2024-04-12 9:40AM EDT | 39.00 | 15.20 | 10.70 | 11.15 | 0.00 | - | 1 | 65 | 44.63% |
| ARKK251219C00040000 | 2024-06-18 12:16PM EDT | 40.00 | 10.66 | 10.00 | 10.30 | 0.00 | - | 2 | 391 | 42.60% |
| ARKK251219C00041000 | 2024-05-13 1:58PM EDT | 41.00 | 10.77 | 10.65 | 11.20 | 0.00 | - | 2 | 75 | 49.49% |
| ARKK251219C00042000 | 2024-06-21 3:01PM EDT | 42.00 | 8.93 | 9.05 | 10.20 | 0.00 | - | 2 | 57 | 46.51% |
| ARKK251219C00043000 | 2024-05-21 9:30AM EDT | 43.00 | 10.51 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| ARKK251219C00044000 | 2024-06-25 1:33PM EDT | 44.00 | 8.10 | 8.10 | 8.30 | +0.17 | +2.14% | 2 | 69 | 41.08% |
| ARKK251219C00045000 | 2024-06-25 10:44AM EDT | 45.00 | 7.85 | 7.70 | 7.90 | -0.04 | -0.51% | 1 | 750 | 40.98% |
| ARKK251219C00046000 | 2024-06-25 1:35PM EDT | 46.00 | 7.25 | 7.25 | 8.15 | -0.78 | -9.71% | 2 | 305 | 43.92% |
| ARKK251219C00047000 | 2024-05-30 10:50AM EDT | 47.00 | 7.05 | 6.70 | 7.00 | 0.00 | - | 25 | 101 | 40.09% |
| ARKK251219C00048000 | 2024-06-14 3:56PM EDT | 48.00 | 7.01 | 6.40 | 6.70 | 0.00 | - | 5 | 88 | 40.24% |
| ARKK251219C00049000 | 2024-06-20 1:32PM EDT | 49.00 | 6.10 | 6.05 | 6.25 | 0.00 | - | 80 | 370 | 39.61% |
| ARKK251219C00050000 | 2024-06-24 1:33PM EDT | 50.00 | 5.73 | 5.75 | 5.90 | +0.13 | +2.32% | 42 | 255 | 39.39% |
| ARKK251219C00051000 | 2024-06-13 10:22AM EDT | 51.00 | 6.47 | 5.40 | 5.60 | 0.00 | - | 18 | 81 | 39.33% |
| ARKK251219C00052000 | 2024-06-13 12:26PM EDT | 52.00 | 5.95 | 5.05 | 5.25 | 0.00 | - | 80 | 2,373 | 38.97% |
| ARKK251219C00053000 | 2024-04-19 12:19PM EDT | 53.00 | 5.55 | 6.40 | 6.65 | 0.00 | - | 12 | 27 | 46.91% |
| ARKK251219C00054000 | 2024-06-20 9:54AM EDT | 54.00 | 4.79 | 4.50 | 4.65 | 0.00 | - | 30 | 104 | 38.53% |
| ARKK251219C00055000 | 2024-06-25 11:34AM EDT | 55.00 | 4.37 | 4.25 | 4.40 | +0.02 | +0.46% | 5 | 376 | 38.45% |
| ARKK251219C00056000 | 2024-05-24 3:13PM EDT | 56.00 | 5.00 | 3.00 | 4.20 | 0.00 | - | 16 | 83 | 38.56% |
| ARKK251219C00057000 | 2024-06-21 9:52AM EDT | 57.00 | 3.80 | 3.75 | 3.90 | 0.00 | - | 1 | 25 | 38.12% |
| ARKK251219C00058000 | 2024-05-14 11:03AM EDT | 58.00 | 5.25 | 4.15 | 4.35 | 0.00 | - | 1 | 12 | 41.41% |
| ARKK251219C00059000 | 2024-06-18 9:52AM EDT | 59.00 | 3.60 | 3.35 | 3.50 | 0.00 | - | 1 | 22 | 38.06% |
| ARKK251219C00060000 | 2024-06-25 9:54AM EDT | 60.00 | 3.15 | 3.10 | 4.25 | +0.10 | +3.28% | 10 | 430 | 42.87% |
| ARKK251219C00061000 | 2024-06-17 10:51AM EDT | 61.00 | 3.25 | 2.64 | 3.10 | 0.00 | - | 2 | 242 | 37.79% |
| ARKK251219C00062000 | 2024-06-14 11:24AM EDT | 62.00 | 3.20 | 2.72 | 2.91 | 0.00 | - | 1 | 28 | 37.63% |
| ARKK251219C00063000 | 2024-06-05 3:42PM EDT | 63.00 | 3.10 | 2.55 | 2.79 | 0.00 | - | 2 | 17 | 37.82% |
| ARKK251219C00064000 | 2024-06-13 2:40PM EDT | 64.00 | 2.98 | 2.34 | 2.60 | 0.00 | - | 1 | 29 | 37.56% |
| ARKK251219C00065000 | 2024-06-24 9:59AM EDT | 65.00 | 2.50 | 2.30 | 2.42 | 0.00 | - | 1 | 310 | 37.30% |
| ARKK251219C00066000 | 2024-03-26 10:10AM EDT | 66.00 | 6.03 | 2.85 | 3.05 | 0.00 | - | 2 | 4 | 41.70% |
| ARKK251219C00067000 | 2024-06-14 12:19PM EDT | 67.00 | 2.37 | 1.96 | 2.19 | 0.00 | - | 10 | 57 | 37.42% |
| ARKK251219C00068000 | 2024-04-19 9:42AM EDT | 68.00 | 2.70 | 2.18 | 3.10 | 0.00 | - | 16 | 19 | 43.51% |
| ARKK251219C00069000 | 2023-11-27 10:39AM EDT | 69.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| ARKK251219C00070000 | 2024-06-18 10:02AM EDT | 70.00 | 2.12 | 1.59 | 1.90 | 0.00 | - | 6 | 453 | 37.66% |
| ARKK251219C00071000 | 2024-03-28 3:23PM EDT | 71.00 | 4.70 | 1.96 | 2.62 | 0.00 | - | 2 | 2 | 42.86% |
| ARKK251219C00072000 | 2024-06-10 9:33AM EDT | 72.00 | 1.80 | 1.44 | 1.66 | 0.00 | - | 10 | 12 | 37.33% |
| ARKK251219C00073000 | 2024-04-26 2:29PM EDT | 73.00 | 2.30 | 1.67 | 2.16 | 0.00 | - | 1 | 5 | 41.32% |
| ARKK251219C00074000 | 2024-05-24 1:21PM EDT | 74.00 | 1.88 | 1.30 | 1.49 | 0.00 | - | 1 | 58 | 37.33% |
| ARKK251219C00075000 | 2024-06-21 9:45AM EDT | 75.00 | 1.30 | 1.18 | 1.41 | 0.00 | - | 50 | 469 | 37.31% |
| ARKK251219C00077000 | 2024-06-17 11:40AM EDT | 77.00 | 1.31 | 1.07 | 1.54 | 0.00 | - | 2 | 16 | 39.44% |
| ARKK251219C00078000 | 2024-04-19 12:26PM EDT | 78.00 | 1.55 | 1.42 | 2.35 | 0.00 | - | 1 | 3 | 45.61% |
| ARKK251219C00079000 | 2024-06-17 3:47PM EDT | 79.00 | 1.20 | 0.92 | 1.40 | 0.00 | - | 6 | 6 | 39.47% |
| ARKK251219C00080000 | 2024-06-24 12:46PM EDT | 80.00 | 1.00 | 0.89 | 1.18 | 0.00 | - | 4 | 41 | 38.18% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK251219P00020000 | 2024-06-21 3:07PM EDT | 20.00 | 0.46 | 0.16 | 0.50 | 0.00 | - | 4 | 57 | 43.70% |
| ARKK251219P00021000 | 2024-06-05 3:11PM EDT | 21.00 | 0.61 | 0.00 | 1.21 | 0.00 | - | 2 | 265 | 52.64% |
| ARKK251219P00022000 | 2024-06-20 12:28PM EDT | 22.00 | 0.62 | 0.33 | 0.90 | 0.00 | - | 10 | 38 | 45.61% |
| ARKK251219P00023000 | 2024-06-24 10:41AM EDT | 23.00 | 0.69 | 0.63 | 0.74 | 0.00 | - | 2 | 27 | 40.82% |
| ARKK251219P00024000 | 2024-06-24 11:10AM EDT | 24.00 | 0.82 | 0.75 | 0.85 | 0.00 | - | 4 | 32 | 40.09% |
| ARKK251219P00025000 | 2024-06-25 2:06PM EDT | 25.00 | 0.91 | 0.86 | 1.44 | +0.02 | +2.25% | 2 | 326 | 44.80% |
| ARKK251219P00026000 | 2024-06-24 11:10AM EDT | 26.00 | 1.06 | 1.02 | 1.12 | 0.00 | - | 2 | 436 | 38.89% |
| ARKK251219P00027000 | 2024-06-24 10:42AM EDT | 27.00 | 1.24 | 1.16 | 1.24 | 0.00 | - | 2 | 32 | 37.96% |
| ARKK251219P00028000 | 2024-06-24 10:42AM EDT | 28.00 | 1.38 | 1.32 | 1.41 | 0.00 | - | 2 | 7 | 37.43% |
| ARKK251219P00029000 | 2024-06-24 11:11AM EDT | 29.00 | 1.55 | 1.50 | 1.60 | 0.00 | - | 2 | 122 | 36.94% |
| ARKK251219P00030000 | 2024-06-25 10:30AM EDT | 30.00 | 1.80 | 1.70 | 1.81 | -0.05 | -2.70% | 3 | 276 | 36.50% |
| ARKK251219P00031000 | 2024-06-17 11:37AM EDT | 31.00 | 2.13 | 1.92 | 2.03 | 0.00 | - | 2 | 7 | 35.99% |
| ARKK251219P00032000 | 2024-06-17 11:38AM EDT | 32.00 | 2.37 | 2.12 | 2.27 | 0.00 | - | 2 | 520 | 35.52% |
| ARKK251219P00033000 | 2024-06-24 2:30PM EDT | 33.00 | 2.53 | 2.43 | 2.53 | 0.00 | - | 2 | 38 | 35.06% |
| ARKK251219P00034000 | 2024-06-07 1:44PM EDT | 34.00 | 2.84 | 2.43 | 2.81 | 0.00 | - | 2 | 6 | 34.62% |
| ARKK251219P00035000 | 2024-06-12 10:22AM EDT | 35.00 | 2.90 | 3.00 | 3.20 | 0.00 | - | 1 | 96 | 34.74% |
| ARKK251219P00036000 | 2024-04-12 2:32PM EDT | 36.00 | 3.60 | 3.95 | 4.10 | 0.00 | - | 5 | 11 | 37.67% |
| ARKK251219P00037000 | 2024-06-20 9:54AM EDT | 37.00 | 3.80 | 3.70 | 3.90 | 0.00 | - | 5 | 50 | 34.06% |
| ARKK251219P00038000 | 2024-06-17 3:50PM EDT | 38.00 | 4.09 | 4.05 | 4.25 | 0.00 | - | 5 | 27 | 33.55% |
| ARKK251219P00039000 | 2024-06-11 12:29PM EDT | 39.00 | 4.63 | 4.45 | 4.60 | 0.00 | - | 3 | 13 | 32.94% |
| ARKK251219P00040000 | 2024-06-14 10:31AM EDT | 40.00 | 4.95 | 4.85 | 6.00 | 0.00 | - | 20 | 397 | 37.63% |
| ARKK251219P00041000 | 2024-06-05 2:42PM EDT | 41.00 | 5.36 | 4.25 | 6.45 | 0.00 | - | 1 | 10 | 37.21% |
| ARKK251219P00042000 | 2024-05-06 11:03AM EDT | 42.00 | 5.65 | 5.05 | 5.90 | 0.00 | - | 1 | 93 | 31.76% |
| ARKK251219P00043000 | 2024-06-04 10:59AM EDT | 43.00 | 6.68 | 6.20 | 6.40 | 0.00 | - | 30 | 138 | 31.49% |
| ARKK251219P00044000 | 2024-06-21 10:25AM EDT | 44.00 | 6.90 | 6.70 | 6.85 | 0.00 | - | 75 | 504 | 30.87% |
| ARKK251219P00045000 | 2024-05-28 9:33AM EDT | 45.00 | 7.27 | 7.20 | 7.45 | 0.00 | - | 1 | 2,049 | 30.86% |
| ARKK251219P00046000 | 2024-06-13 9:51AM EDT | 46.00 | 7.20 | 7.75 | 7.90 | 0.00 | - | 1 | 35 | 30.03% |
| ARKK251219P00047000 | 2024-03-21 2:38PM EDT | 47.00 | 7.00 | 9.80 | 10.00 | 0.00 | - | 200 | 255 | 36.93% |
| ARKK251219P00048000 | 2024-05-14 10:06AM EDT | 48.00 | 8.35 | 8.55 | 8.70 | 0.00 | - | 10 | 737 | 27.58% |
| ARKK251219P00049000 | 2024-06-13 10:06AM EDT | 49.00 | 8.80 | 9.50 | 9.75 | 0.00 | - | 30 | 1,147 | 29.30% |
| ARKK251219P00050000 | 2024-06-12 2:28PM EDT | 50.00 | 9.20 | 10.10 | 10.30 | 0.00 | - | 100 | 170 | 28.52% |
| ARKK251219P00051000 | 2024-03-14 3:38PM EDT | 51.00 | 9.80 | 8.05 | 10.30 | 0.00 | - | 7 | 65 | 24.85% |
| ARKK251219P00052000 | 2024-06-12 12:09PM EDT | 52.00 | 10.40 | 11.40 | 11.65 | 0.00 | - | 20 | 36 | 27.87% |
| ARKK251219P00053000 | 2024-06-06 1:21PM EDT | 53.00 | 11.65 | 12.10 | 12.40 | 0.00 | - | 20 | 21 | 27.77% |
| ARKK251219P00054000 | 2024-06-12 2:39PM EDT | 54.00 | 11.65 | 12.80 | 13.05 | 0.00 | - | 20 | 65 | 27.05% |
| ARKK251219P00055000 | 2024-06-20 1:08PM EDT | 55.00 | 13.90 | 13.30 | 13.75 | 0.00 | - | 25 | 1,582 | 26.47% |
| ARKK251219P00060000 | 2024-02-29 2:40PM EDT | 60.00 | 14.25 | 14.15 | 14.40 | 0.00 | - | 1 | 28 | 0.00% |
| ARKK251219P00065000 | 2023-09-11 9:31AM EDT | 65.00 | 22.15 | 24.50 | 25.05 | 0.00 | - | 4 | 12 | 42.77% |
| ARKK251219P00075000 | 2023-12-04 1:47PM EDT | 75.00 | 27.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK251219P00080000 | 2024-03-22 10:58AM EDT | 80.00 | 30.91 | 35.50 | 40.20 | 0.00 | - | 1 | 0 | 53.96% |
© 2024 Yahoo. All rights reserved.