Singapore markets open in 7 hours 49 minutes

ARK Fintech Innovation ETF (ARKF)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
18.03+0.60 (+3.44%)
As of 01:08PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ARKF220520C000050002022-05-16 12:00AM EDT5.009.7012.9013.200.00--1537.50%
ARKF220520C000060002022-05-16 12:00AM EDT6.008.7011.9012.200.00--1462.50%
ARKF220520C000130002022-05-09 10:36AM EDT13.005.325.005.200.00--1193.75%
ARKF220520C000140002022-05-16 12:00AM EDT14.001.553.904.200.00--5123.44%
ARKF220520C000150002022-05-16 12:00AM EDT15.003.583.003.200.00--14121.88%
ARKF220520C000160002022-05-17 9:53AM EDT16.002.552.052.25+0.71+38.59%227101.95%
ARKF220520C000165002022-05-17 9:55AM EDT16.501.801.651.80-0.39-17.81%37299.22%
ARKF220520C000170002022-05-17 12:08PM EDT17.001.271.201.40+0.09+7.63%1459190.63%
ARKF220520C000175002022-05-17 10:59AM EDT17.500.640.851.10-0.09-12.33%93991.41%
ARKF220520C000180002022-05-17 10:39AM EDT18.000.400.600.80-0.35-46.67%1017091.02%
ARKF220520C000185002022-05-17 10:35AM EDT18.500.350.400.55-0.05-12.50%72,72589.84%
ARKF220520C000190002022-05-17 12:26PM EDT19.000.280.250.35-0.05-15.15%3912587.50%
ARKF220520C000195002022-05-17 12:53PM EDT19.500.200.150.200.00-96885.16%
ARKF220520C000200002022-05-17 12:54PM EDT20.000.120.100.15+0.02+20.00%36532990.63%
ARKF220520C000205002022-05-17 10:00AM EDT20.500.050.000.15-0.05-50.00%58790.63%
ARKF220520C000210002022-05-17 10:38AM EDT21.000.040.000.10-0.01-20.00%2116393.75%
ARKF220520C000215002022-05-16 9:33AM EDT21.500.050.000.100.00-2244104.69%
ARKF220520C000220002022-05-16 10:32AM EDT22.000.050.000.050.00-4145101.56%
ARKF220520C000225002022-05-13 11:09AM EDT22.500.050.000.050.00-118110.94%
ARKF220520C000230002022-05-12 9:47AM EDT23.000.120.000.050.00-289120.31%
ARKF220520C000235002022-05-09 1:06PM EDT23.500.070.000.050.00-227128.13%
ARKF220520C000240002022-05-12 3:44PM EDT24.000.060.000.050.00-169135.94%
ARKF220520C000245002022-05-09 11:05AM EDT24.500.050.000.750.00-114260.94%
ARKF220520C000250002022-05-12 1:59PM EDT25.000.050.000.100.00-21279170.31%
ARKF220520C000255002022-05-05 9:48AM EDT25.500.300.000.750.00-132282.81%
ARKF220520C000260002022-05-09 10:33AM EDT26.000.050.000.750.00-1119292.97%
ARKF220520C000265002022-05-04 3:05PM EDT26.500.140.000.750.00-14303.13%
ARKF220520C000270002022-05-06 10:00AM EDT27.000.030.000.050.00-2078181.25%
ARKF220520C000275002022-04-28 10:50AM EDT27.500.100.000.050.00-14187.50%
ARKF220520C000280002022-05-13 2:53PM EDT28.000.110.000.050.00-6124193.75%
ARKF220520C000285002022-04-28 3:46PM EDT28.500.100.000.050.00-310201.56%
ARKF220520C000290002022-05-17 12:36PM EDT29.000.010.000.05-0.03-75.00%2191207.81%
ARKF220520C000295002022-04-22 1:53PM EDT29.500.160.000.050.00-24212.50%
ARKF220520C000300002022-05-13 3:05PM EDT30.000.020.000.050.00-22127218.75%
ARKF220520C000305002022-04-29 3:57PM EDT30.500.050.000.050.00-11225.00%
ARKF220520C000310002022-05-04 1:00PM EDT31.000.040.000.000.00-257950.00%
ARKF220520C000315002022-04-19 10:40AM EDT31.500.150.000.050.00--2237.50%
ARKF220520C000320002022-05-17 9:30AM EDT32.000.020.000.05-0.01-33.33%192243.75%
ARKF220520C000330002022-05-02 11:49AM EDT33.000.050.000.050.00-184253.13%
ARKF220520C000340002022-05-02 11:31AM EDT34.000.020.000.050.00-278262.50%
ARKF220520C000350002022-05-02 9:42AM EDT35.000.030.000.050.00-1117275.00%
ARKF220520C000360002022-05-04 11:00AM EDT36.000.050.000.050.00-70113284.38%
ARKF220520C000370002022-04-06 10:51AM EDT37.000.150.000.200.00-413357.81%
ARKF220520C000380002022-04-20 9:54AM EDT38.000.050.000.050.00-133301.56%
ARKF220520C000390002022-04-05 1:11PM EDT39.000.150.000.750.00--1486.72%
ARKF220520C000400002022-05-04 3:41PM EDT40.000.020.000.050.00-148318.75%
ARKF220520C000410002022-03-29 2:30PM EDT41.000.100.000.750.00-4121508.59%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ARKF220520P000120002022-05-16 12:01AM EDT12.000.04-0.750.00--13454.69%
ARKF220520P000130002022-05-13 10:30AM EDT13.000.050.000.050.00--452159.38%
ARKF220520P000140002022-05-17 10:28AM EDT14.000.020.000.05-0.03-60.00%47,686128.13%
ARKF220520P000150002022-05-17 10:38AM EDT15.000.050.000.10-0.05-50.00%241,952112.50%
ARKF220520P000155002022-05-16 3:44PM EDT15.500.130.000.10-0.02-13.33%12796.88%
ARKF220520P000160002022-05-17 12:44PM EDT16.000.100.100.15-0.15-60.00%8918,744103.13%
ARKF220520P000165002022-05-17 12:28PM EDT16.500.160.150.20-0.24-60.00%1063094.92%
ARKF220520P000170002022-05-17 12:41PM EDT17.000.250.200.30-0.35-58.33%3410,40287.11%
ARKF220520P000175002022-05-17 12:36PM EDT17.500.400.350.50-0.43-51.81%9412688.48%
ARKF220520P000180002022-05-17 11:04AM EDT18.000.940.550.70-0.13-12.15%1438585.16%
ARKF220520P000185002022-05-17 9:41AM EDT18.501.150.801.00+0.05+4.55%198983.59%
ARKF220520P000190002022-05-17 11:41AM EDT19.001.371.201.35-0.31-18.45%740288.28%
ARKF220520P000195002022-05-17 10:46AM EDT19.502.301.601.75+0.11+5.02%225090.82%
ARKF220520P000200002022-05-17 9:31AM EDT20.002.002.002.25+0.09+4.71%24,36897.27%
ARKF220520P000205002022-05-17 9:30AM EDT20.502.552.452.60+0.15+6.25%11,02884.38%
ARKF220520P000210002022-05-17 10:36AM EDT21.003.502.903.10-0.02-0.57%64884.38%
ARKF220520P000215002022-05-11 11:05AM EDT21.505.183.403.600.00-14295.31%
ARKF220520P000220002022-05-16 3:26PM EDT22.004.503.904.100.00-8987104.69%
ARKF220520P000225002022-05-12 11:26AM EDT22.505.734.404.600.00-115114.06%
ARKF220520P000230002022-05-13 3:27PM EDT23.004.604.905.100.00-6272123.44%
ARKF220520P000235002022-05-12 11:40AM EDT23.507.005.405.700.00-221158.59%
ARKF220520P000240002022-05-12 10:05AM EDT24.006.465.806.100.00-22,088186.72%
ARKF220520P000245002022-05-16 3:26PM EDT24.507.006.306.600.00-233196.88%
ARKF220520P000250002022-05-17 9:30AM EDT25.007.006.807.10+0.20+2.94%1161206.25%
ARKF220520P000260002022-05-13 3:00PM EDT26.007.667.808.100.00-6104224.22%
ARKF220520P000265002022-05-05 1:00PM EDT26.505.758.308.600.00-11232.81%
ARKF220520P000270002022-05-16 3:27PM EDT27.009.508.809.100.00-3120241.41%
ARKF220520P000275002022-05-16 9:53AM EDT27.509.309.309.600.00-2527250.00%
ARKF220520P000280002022-05-10 2:50PM EDT28.0010.409.9010.100.00-3657199.22%
ARKF220520P000285002022-04-29 3:23PM EDT28.507.2010.3010.600.00-1919265.63%
ARKF220520P000290002022-05-10 3:52PM EDT29.0011.7610.8011.100.00-2671273.44%
ARKF220520P000295002022-05-04 3:12PM EDT29.507.1011.3011.600.00-1012280.47%
ARKF220520P000300002022-05-11 11:37AM EDT30.0013.4511.8012.000.00-186225.00%
ARKF220520P000305002022-05-10 3:31PM EDT30.5013.4012.3012.600.00-16294.53%
ARKF220520P000310002022-05-04 3:12PM EDT31.008.6012.8013.100.00-142301.56%
ARKF220520P000315002022-05-04 3:12PM EDT31.509.1013.3013.600.00--3308.59%
ARKF220520P000320002022-05-12 3:02PM EDT32.0016.2013.8014.100.00-1372314.84%
ARKF220520P000340002022-05-02 9:42AM EDT34.0013.4715.8016.300.00-115312.50%
ARKF220520P000350002022-05-11 1:27PM EDT35.0019.0416.8017.100.00-224351.56%
ARKF220520P000360002022-04-28 10:25AM EDT36.0015.0017.8018.100.00-25363.28%
ARKF220520P000370002022-05-09 11:05AM EDT37.0019.1118.8019.100.00-24374.22%
ARKF220520P000380002022-05-17 11:02AM EDT38.0020.5419.8020.10-0.90-4.20%533384.38%
ARKF220520P000390002022-05-10 1:27PM EDT39.0022.0020.8021.100.00-11395.31%
ARKF220520P000400002022-05-06 12:04PM EDT40.0019.9021.8022.100.00-11404.69%
ARKF220520P000410002022-05-10 1:25PM EDT41.0024.0022.8023.100.00-347414.06%