Singapore markets closed

ARK Fintech Innovation ETF (ARKF)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
29.63+0.89 (+3.10%)
As of 11:43AM EST. Market open.
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ARKF220128C000270002022-01-28 9:37AM EST27.001.562.352.95-1.50-49.02%5298.44%
ARKF220128C000280002022-01-28 10:53AM EST28.001.101.501.90-0.35-24.14%432188.28%
ARKF220128C000290002022-01-28 11:09AM EST29.000.500.650.95+0.10+25.00%1075767.19%
ARKF220128C000300002022-01-28 11:24AM EST30.000.250.100.25+0.10+66.67%254352.73%
ARKF220128C000310002022-01-28 11:11AM EST31.000.030.000.05-0.02-40.00%1623456.25%
ARKF220128C000320002022-01-28 10:58AM EST32.000.050.000.050.00-1225485.94%
ARKF220128C000325002022-01-26 3:40PM EST32.500.050.000.100.00-27151114.84%
ARKF220128C000330002022-01-27 3:49PM EST33.000.050.000.200.00-362,687151.56%
ARKF220128C000335002022-01-27 11:46AM EST33.500.040.000.050.00-849125.00%
ARKF220128C000340002022-01-28 11:23AM EST34.000.080.000.10-0.02-20.00%140156.25%
ARKF220128C000345002022-01-26 12:13PM EST34.500.100.000.100.00-350169.53%
ARKF220128C000350002022-01-26 3:01PM EST35.000.050.000.050.00-64132162.50%
ARKF220128C000355002022-01-24 3:51PM EST35.500.050.000.050.00-46171.88%
ARKF220128C000360002022-01-26 10:05AM EST36.000.040.000.050.00-637184.38%
ARKF220128C000365002022-01-26 2:09PM EST36.500.050.000.050.00-1134193.75%
ARKF220128C000370002022-01-26 10:25AM EST37.000.050.000.050.00-139206.25%
ARKF220128C000375002022-01-19 3:28PM EST37.500.100.000.050.00-520215.63%
ARKF220128C000380002022-01-21 10:07AM EST38.000.100.000.050.00-120225.00%
ARKF220128C000385002022-01-26 1:28PM EST38.500.050.000.050.00-260234.38%
ARKF220128C000390002022-01-18 12:08PM EST39.000.060.000.050.00-136243.75%
ARKF220128C000395002022-01-14 11:00AM EST39.500.150.000.050.00--2253.13%
ARKF220128C000400002022-01-20 1:27PM EST40.000.040.000.050.00-1329262.50%
ARKF220128C000405002022-01-21 12:51PM EST40.500.100.000.050.00-18271.88%
ARKF220128C000410002022-01-24 10:21AM EST41.000.050.000.050.00-224281.25%
ARKF220128C000415002022-01-13 3:10PM EST41.500.100.000.050.00-22290.63%
ARKF220128C000420002022-01-18 9:57AM EST42.000.080.000.050.00-117300.00%
ARKF220128C000425002022-01-19 10:51AM EST42.500.050.000.050.00-20306.25%
ARKF220128C000430002022-01-06 12:32PM EST43.000.100.000.050.00-17315.63%
ARKF220128C000435002022-01-11 3:03PM EST43.500.100.000.050.00-2441325.00%
ARKF220128C000440002022-01-26 11:30AM EST44.000.030.000.050.00-173331.25%
ARKF220128C000445002022-01-14 10:31AM EST44.500.050.000.050.00-12340.63%
ARKF220128C000450002022-01-24 9:48AM EST45.000.050.000.050.00-112350.00%
ARKF220128C000455002022-01-12 11:14AM EST45.500.050.000.050.00-112356.25%
ARKF220128C000460002022-01-03 1:56PM EST46.000.190.000.050.00-1518362.50%
ARKF220128C000465002022-01-03 12:04PM EST46.500.200.000.050.00-12371.88%
ARKF220128C000470002022-01-21 1:02PM EST47.000.100.000.350.00-12514.06%
ARKF220128C000475002021-12-21 10:51AM EST47.500.350.000.300.00--1507.81%
ARKF220128C000480002021-12-23 3:42PM EST48.000.320.000.200.00-22481.25%
ARKF220128C000485002021-12-27 9:42AM EST48.500.230.000.800.00--1642.19%
ARKF220128C000490002021-12-27 3:53PM EST49.000.150.000.750.00-23642.19%
ARKF220128C000495002021-12-30 2:47PM EST49.500.130.000.050.00--2412.50%
ARKF220128C000500002022-01-03 2:41PM EST50.000.080.000.050.00-11421.88%
ARKF220128C000510002021-12-15 11:41AM EST51.000.170.000.300.00--3565.63%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ARKF220128P000200002022-01-24 11:15AM EST20.000.050.000.050.00--1350.00%
ARKF220128P000250002022-01-26 3:12PM EST25.000.130.000.100.00-1274190.63%
ARKF220128P000260002022-01-28 10:46AM EST26.000.050.000.100.00-530154.69%
ARKF220128P000270002022-01-28 11:07AM EST27.000.050.000.10-0.10-66.67%335117.19%
ARKF220128P000280002022-01-28 10:50AM EST28.000.160.000.10-0.09-36.00%454,35580.47%
ARKF220128P000290002022-01-28 10:20AM EST29.000.730.200.25-0.02-2.67%1122377.73%
ARKF220128P000300002022-01-28 10:21AM EST30.001.550.450.65+0.20+14.81%5753953.52%
ARKF220128P000310002022-01-28 10:18AM EST31.002.821.201.65+0.47+20.00%13068.75%
ARKF220128P000320002022-01-28 11:23AM EST32.002.452.152.65-0.01-0.41%23289.06%
ARKF220128P000325002022-01-27 10:48AM EST32.503.092.703.100.00-115103.13%
ARKF220128P000330002022-01-26 2:31PM EST33.001.903.103.600.00-917192.58%
ARKF220128P000335002022-01-26 2:30PM EST33.502.193.704.300.00-1030178.52%
ARKF220128P000340002022-01-27 3:21PM EST34.005.304.205.000.00-1318226.95%
ARKF220128P000345002022-01-26 10:33AM EST34.504.604.406.400.00-20320.31%
ARKF220128P000350002022-01-27 2:49PM EST35.004.505.106.70-1.60-26.23%1031338.28%
ARKF220128P000355002022-01-26 2:11PM EST35.503.875.507.100.00-33331.25%
ARKF220128P000360002022-01-26 10:11AM EST36.004.586.107.500.00-225347.27%
ARKF220128P000365002022-01-28 9:47AM EST36.508.406.608.20+1.51+21.92%146388.67%
ARKF220128P000370002022-01-28 10:14AM EST37.008.727.109.00+1.42+19.45%129440.63%
ARKF220128P000375002022-01-27 10:30AM EST37.507.607.509.900.00-1314491.02%
ARKF220128P000380002022-01-28 9:35AM EST38.009.108.2010.20+1.65+22.15%135507.03%
ARKF220128P000385002022-01-28 9:48AM EST38.5010.308.7010.60+3.42+49.71%41,016511.33%
ARKF220128P000390002022-01-26 9:34AM EST39.007.559.0011.400.00-147537.89%
ARKF220128P000395002021-12-31 3:46PM EST39.501.309.6010.900.00-1,2111,000434.38%
ARKF220128P000400002022-01-26 12:29PM EST40.008.4210.1011.700.00-4487491.80%
ARKF220128P000405002022-01-24 11:48AM EST40.5011.7310.6012.100.00-102,567490.63%
ARKF220128P000410002022-01-26 12:29PM EST41.009.5011.0013.400.00-44595.70%
ARKF220128P000415002022-01-26 12:24PM EST41.509.8011.7013.900.00-56633.20%
ARKF220128P000420002022-01-26 12:28PM EST42.0010.5512.1013.800.00-23557.81%
ARKF220128P000425002022-01-25 3:52PM EST42.5011.8812.5014.800.00-22623.44%
ARKF220128P000430002022-01-28 9:38AM EST43.0014.3113.2015.30+3.60+33.61%12661.33%
ARKF220128P000435002022-01-10 10:22AM EST43.508.6713.4015.800.00-11635.94%
ARKF220128P000440002022-01-26 12:26PM EST44.0012.6514.1016.400.00-21686.33%
ARKF220128P000445002022-01-25 9:30AM EST44.5014.1314.6016.900.00-10698.83%
ARKF220128P000450002022-01-28 10:57AM EST45.0016.0015.1016.70+2.39+17.56%413614.06%
ARKF220128P000460002022-01-26 12:27PM EST46.0014.7716.2018.000.00-40694.53%
ARKF220128P000470002022-01-24 9:30AM EST47.0017.7017.1019.300.00-170743.75%
ARKF220128P000475002022-01-14 2:34PM EST47.5013.1017.6019.900.00-11767.97%
ARKF220128P000480002022-01-19 9:59AM EST48.0014.3518.1020.300.00-60765.63%
ARKF220128P000490002022-01-24 9:38AM EST49.0019.3019.1021.300.00-10786.72%
ARKF220128P000500002022-01-19 9:59AM EST50.0016.2219.9022.000.00-40733.59%
ARKF220128P000530002022-01-24 11:52AM EST53.0024.8523.1025.300.00-11864.84%