Robinhood Markets, Inc. (HOOD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240503C00002500 | 2024-05-01 1:09PM EDT | 2.50 | 14.05 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| HOOD240503C00005000 | 2024-05-01 12:44PM EDT | 5.00 | 11.73 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| HOOD240503C00006500 | 2024-05-01 12:57PM EDT | 6.50 | 10.14 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| HOOD240503C00007000 | 2024-05-01 12:57PM EDT | 7.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| HOOD240503C00009000 | 2024-04-26 11:11AM EDT | 9.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| HOOD240503C00010500 | 2024-04-26 10:20AM EDT | 10.50 | 7.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HOOD240503C00011000 | 2024-04-29 3:34PM EDT | 11.00 | 6.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HOOD240503C00011500 | 2024-04-29 3:44PM EDT | 11.50 | 5.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HOOD240503C00012000 | 2024-05-01 9:35AM EDT | 12.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| HOOD240503C00012500 | 2024-04-19 3:21PM EDT | 12.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HOOD240503C00013000 | 2024-05-01 3:29PM EDT | 13.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HOOD240503C00013500 | 2024-04-30 12:34PM EDT | 13.50 | 3.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HOOD240503C00014000 | 2024-05-01 2:53PM EDT | 14.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| HOOD240503C00014500 | 2024-05-01 3:21PM EDT | 14.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HOOD240503C00015000 | 2024-05-01 2:46PM EDT | 15.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| HOOD240503C00015500 | 2024-05-01 3:22PM EDT | 15.50 | 1.61 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| HOOD240503C00016000 | 2024-05-01 3:59PM EDT | 16.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| HOOD240503C00016500 | 2024-05-01 3:59PM EDT | 16.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 852 | 0 | 0.00% |
| HOOD240503C00017000 | 2024-05-01 3:59PM EDT | 17.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 4,330 | 0 | 12.50% |
| HOOD240503C00017500 | 2024-05-01 3:58PM EDT | 17.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3,352 | 0 | 25.00% |
| HOOD240503C00018000 | 2024-05-01 3:58PM EDT | 18.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,662 | 0 | 25.00% |
| HOOD240503C00018500 | 2024-05-01 3:38PM EDT | 18.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3,119 | 0 | 50.00% |
| HOOD240503C00019000 | 2024-05-01 3:30PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 696 | 0 | 50.00% |
| HOOD240503C00019500 | 2024-05-01 3:21PM EDT | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3,166 | 0 | 50.00% |
| HOOD240503C00020000 | 2024-05-01 3:23PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,018 | 0 | 50.00% |
| HOOD240503C00020500 | 2024-05-01 3:28PM EDT | 20.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| HOOD240503C00021000 | 2024-05-01 3:31PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| HOOD240503C00021500 | 2024-05-01 2:12PM EDT | 21.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| HOOD240503C00022000 | 2024-05-01 2:16PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HOOD240503C00022500 | 2024-05-01 10:05AM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HOOD240503C00023000 | 2024-04-30 9:53AM EDT | 23.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HOOD240503C00023500 | 2024-04-23 10:41AM EDT | 23.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| HOOD240503C00024000 | 2024-04-26 12:04PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 50.00% |
| HOOD240503C00025000 | 2024-05-01 9:30AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| HOOD240503C00025500 | 2024-04-25 12:56PM EDT | 25.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| HOOD240503C00026000 | 2024-04-29 11:24AM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HOOD240503C00026500 | 2024-04-25 12:57PM EDT | 26.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| HOOD240503C00027000 | 2024-04-18 9:46AM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HOOD240503C00028000 | 2024-04-22 1:38PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| HOOD240503C00029000 | 2024-04-18 11:24AM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| HOOD240503C00030000 | 2024-04-12 12:47PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| HOOD240503C00035000 | 2024-04-26 1:58PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240503P00011000 | 2024-04-19 10:44AM EDT | 11.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HOOD240503P00012000 | 2024-04-25 9:30AM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HOOD240503P00012500 | 2024-04-19 10:50AM EDT | 12.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| HOOD240503P00013000 | 2024-04-30 3:45PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| HOOD240503P00013500 | 2024-04-29 9:47AM EDT | 13.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HOOD240503P00014000 | 2024-04-29 9:47AM EDT | 14.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HOOD240503P00014500 | 2024-05-01 1:59PM EDT | 14.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 50.00% |
| HOOD240503P00015000 | 2024-05-01 3:38PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,158 | 0 | 50.00% |
| HOOD240503P00015500 | 2024-05-01 3:53PM EDT | 15.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 25.00% |
| HOOD240503P00016000 | 2024-05-01 3:59PM EDT | 16.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 885 | 0 | 12.50% |
| HOOD240503P00016500 | 2024-05-01 3:59PM EDT | 16.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2,009 | 0 | 6.25% |
| HOOD240503P00017000 | 2024-05-01 3:59PM EDT | 17.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 5,322 | 0 | 0.00% |
| HOOD240503P00017500 | 2024-05-01 3:47PM EDT | 17.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| HOOD240503P00018000 | 2024-05-01 3:50PM EDT | 18.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| HOOD240503P00018500 | 2024-05-01 1:23PM EDT | 18.50 | 1.94 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HOOD240503P00019000 | 2024-05-01 1:23PM EDT | 19.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HOOD240503P00019500 | 2024-05-01 1:15PM EDT | 19.50 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HOOD240503P00020000 | 2024-05-01 3:50PM EDT | 20.00 | 3.28 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| HOOD240503P00020500 | 2024-04-30 12:22PM EDT | 20.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| HOOD240503P00021000 | 2024-05-01 3:57PM EDT | 21.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| HOOD240503P00021500 | 2024-05-01 3:47PM EDT | 21.50 | 4.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| HOOD240503P00022000 | 2024-04-25 12:11PM EDT | 22.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| HOOD240503P00022500 | 2024-05-01 3:57PM EDT | 22.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HOOD240503P00023000 | 2024-05-01 3:47PM EDT | 23.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HOOD240503P00023500 | 2024-04-30 3:29PM EDT | 23.50 | 6.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HOOD240503P00024000 | 2024-04-29 3:58PM EDT | 24.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HOOD240503P00024500 | 2024-04-29 9:56AM EDT | 24.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HOOD240503P00025500 | 2024-04-24 10:46AM EDT | 25.50 | 8.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HOOD240503P00026000 | 2024-04-18 11:16AM EDT | 26.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HOOD240503P00027500 | 2024-04-30 11:27AM EDT | 27.50 | 10.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HOOD240503P00029000 | 2024-04-29 9:53AM EDT | 29.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HOOD240503P00029500 | 2024-04-24 10:47AM EDT | 29.50 | 12.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HOOD240503P00031500 | 2024-04-24 10:47AM EDT | 31.50 | 14.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.