Singapore markets close in 6 hours 55 minutes
Straits Times Index
3,311.24 +18.55 (+0.56%) Nikkei
38,168.97 -105.08 (-0.27%) Hang Seng
17,833.49 +70.46 (+0.40%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,217.95 -2,784.74 (-4.64%) CMC Crypto 200
1,256.88 -82.19 (-6.14%)
ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240503C00030000 | 2024-04-23 9:45AM EDT | 30.00 | 13.40 | 13.75 | 13.95 | 0.00 | - | - | 2 | 231.25% |
| ARKK240503C00031000 | 2024-04-22 9:57AM EDT | 31.00 | 11.35 | 11.80 | 12.95 | 0.00 | - | - | 24 | 272.66% |
| ARKK240503C00032000 | 2024-04-24 3:50PM EDT | 32.00 | 11.95 | 10.80 | 12.55 | 0.00 | - | - | 6 | 386.13% |
| ARKK240503C00033000 | 2024-04-24 3:50PM EDT | 33.00 | 10.95 | 9.30 | 10.90 | 0.00 | - | - | 6 | 210.16% |
| ARKK240503C00034000 | 2024-05-01 2:43PM EDT | 34.00 | 10.65 | 8.80 | 9.90 | +1.55 | +17.03% | 1 | 46 | 191.41% |
| ARKK240503C00035000 | 2024-04-24 9:31AM EDT | 35.00 | 9.71 | 7.80 | 8.90 | 0.00 | - | 8 | 18 | 172.66% |
| ARKK240503C00036000 | 2024-05-01 2:36PM EDT | 36.00 | 8.00 | 6.80 | 7.95 | +0.90 | +12.68% | 5 | 1 | 171.09% |
| ARKK240503C00037000 | 2024-04-29 3:00PM EDT | 37.00 | 6.95 | 5.80 | 7.40 | -1.20 | -14.72% | 3 | 2 | 230.47% |
| ARKK240503C00038000 | 2024-04-29 3:00PM EDT | 38.00 | 7.15 | 4.80 | 5.95 | 0.00 | - | 1 | 3 | 132.42% |
| ARKK240503C00039000 | 2024-04-26 12:20PM EDT | 39.00 | 4.99 | 3.80 | 4.95 | 0.00 | - | 103 | 174 | 113.28% |
| ARKK240503C00040000 | 2024-05-01 3:08PM EDT | 40.00 | 5.00 | 3.15 | 3.95 | +0.31 | +6.61% | 205 | 169 | 94.14% |
| ARKK240503C00040500 | 2024-04-25 10:02AM EDT | 40.50 | 3.35 | 2.39 | 3.45 | +0.90 | +36.73% | 1 | 1 | 84.38% |
| ARKK240503C00041000 | 2024-05-01 3:10PM EDT | 41.00 | 4.05 | 2.80 | 2.97 | +1.29 | +46.74% | 6 | 523 | 62.11% |
| ARKK240503C00041500 | 2024-05-01 2:48PM EDT | 41.50 | 3.30 | 2.22 | 2.61 | +0.86 | +35.25% | 11 | 32 | 58.98% |
| ARKK240503C00042000 | 2024-05-01 3:20PM EDT | 42.00 | 2.80 | 1.79 | 2.21 | +0.86 | +44.33% | 503 | 122 | 60.94% |
| ARKK240503C00042500 | 2024-05-01 3:19PM EDT | 42.50 | 1.80 | 1.51 | 1.59 | +0.17 | +10.43% | 12 | 20 | 55.08% |
| ARKK240503C00043000 | 2024-05-01 3:35PM EDT | 43.00 | 1.69 | 1.13 | 1.22 | +0.50 | +42.02% | 644 | 558 | 53.71% |
| ARKK240503C00043500 | 2024-05-01 2:46PM EDT | 43.50 | 1.65 | 0.83 | 0.89 | +0.83 | +101.22% | 67 | 652 | 53.32% |
| ARKK240503C00044000 | 2024-05-01 3:49PM EDT | 44.00 | 0.72 | 0.58 | 0.63 | +0.11 | +18.03% | 803 | 1,525 | 53.32% |
| ARKK240503C00044500 | 2024-05-01 3:40PM EDT | 44.50 | 0.55 | 0.31 | 0.43 | +0.13 | +30.95% | 427 | 2,296 | 50.20% |
| ARKK240503C00045000 | 2024-05-01 3:31PM EDT | 45.00 | 0.46 | 0.25 | 0.28 | +0.18 | +64.29% | 777 | 16,910 | 53.61% |
| ARKK240503C00045500 | 2024-05-01 3:52PM EDT | 45.50 | 0.17 | 0.14 | 0.18 | -0.02 | -10.53% | 652 | 5,570 | 53.32% |
| ARKK240503C00046000 | 2024-05-01 3:22PM EDT | 46.00 | 0.25 | 0.09 | 0.11 | +0.11 | +78.57% | 441 | 1,983 | 54.30% |
| ARKK240503C00046500 | 2024-05-01 3:41PM EDT | 46.50 | 0.08 | 0.05 | 0.08 | -0.01 | -11.11% | 113 | 517 | 56.25% |
| ARKK240503C00047000 | 2024-05-01 3:16PM EDT | 47.00 | 0.04 | 0.03 | 0.06 | -0.02 | -33.33% | 228 | 6,143 | 58.59% |
| ARKK240503C00047500 | 2024-05-01 3:28PM EDT | 47.50 | 0.06 | 0.02 | 0.06 | 0.00 | - | 120 | 1,104 | 64.06% |
| ARKK240503C00048000 | 2024-05-01 2:39PM EDT | 48.00 | 0.03 | 0.01 | 0.06 | -0.02 | -40.00% | 6 | 1,237 | 68.75% |
| ARKK240503C00048500 | 2024-05-01 3:32PM EDT | 48.50 | 0.05 | 0.01 | 0.09 | 0.00 | - | 106 | 342 | 80.47% |
| ARKK240503C00049000 | 2024-05-01 3:54PM EDT | 49.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 21 | 1,074 | 67.19% |
| ARKK240503C00049500 | 2024-05-01 2:46PM EDT | 49.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 24 | 533 | 71.88% |
| ARKK240503C00050000 | 2024-05-01 2:53PM EDT | 50.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 55 | 629 | 81.25% |
| ARKK240503C00050500 | 2024-05-01 2:47PM EDT | 50.50 | 0.01 | 0.00 | 0.11 | -0.01 | -50.00% | 14 | 295 | 107.03% |
| ARKK240503C00051000 | 2024-05-01 10:56AM EDT | 51.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 2 | 570 | 99.22% |
| ARKK240503C00051500 | 2024-05-01 10:56AM EDT | 51.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 134 | 84.38% |
| ARKK240503C00052000 | 2024-05-01 10:59AM EDT | 52.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 85 | 71 | 96.88% |
| ARKK240503C00052500 | 2024-04-22 2:47PM EDT | 52.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | 10 | 26 | 233.98% |
| ARKK240503C00053000 | 2024-04-29 3:05PM EDT | 53.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 3 | 246 | 133.59% |
| ARKK240503C00053500 | 2024-04-22 2:48PM EDT | 53.50 | 0.01 | 0.00 | 2.13 | 0.00 | - | 10 | 7 | 298.63% |
| ARKK240503C00054000 | 2024-05-01 2:41PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 37 | 106.25% |
| ARKK240503C00054500 | 2024-04-15 1:34PM EDT | 54.50 | 0.09 | 0.00 | 0.01 | 0.00 | - | 7 | 25 | 112.50% |
| ARKK240503C00055000 | 2024-04-24 1:35PM EDT | 55.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 61 | 115.63% |
| ARKK240503C00055500 | 2024-04-18 9:30AM EDT | 55.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 16 | 22 | 118.75% |
| ARKK240503C00056000 | 2024-04-29 10:54AM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 22 | 125.00% |
| ARKK240503C00057000 | 2024-04-17 9:30AM EDT | 57.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 45 | 131.25% |
| ARKK240503C00058000 | 2024-04-02 10:09AM EDT | 58.00 | 0.13 | 0.00 | 0.01 | 0.00 | - | 5 | 13 | 137.50% |
| ARKK240503C00059000 | 2024-04-29 9:37AM EDT | 59.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 143.75% |
| ARKK240503C00060000 | 2024-04-29 9:36AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 28 | 156.25% |
| ARKK240503C00065000 | 2024-04-15 12:58PM EDT | 65.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 33 | 187.50% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240503P00030000 | 2024-04-19 9:42AM EDT | 30.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 15 | 15 | 426.17% |
| ARKK240503P00034000 | 2024-04-23 3:34PM EDT | 34.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 8 | 131.25% |
| ARKK240503P00036000 | 2024-05-01 3:00PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 4 | 9 | 103.13% |
| ARKK240503P00037000 | 2024-05-01 2:51PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 66 | 307 | 90.63% |
| ARKK240503P00038000 | 2024-05-01 3:02PM EDT | 38.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 753 | 736 | 84.38% |
| ARKK240503P00039000 | 2024-05-01 3:43PM EDT | 39.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 77 | 1,676 | 75.00% |
| ARKK240503P00040000 | 2024-05-01 2:22PM EDT | 40.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 75 | 602 | 66.41% |
| ARKK240503P00040500 | 2024-05-01 3:44PM EDT | 40.50 | 0.03 | 0.02 | 0.04 | -0.05 | -62.50% | 146 | 1,236 | 60.94% |
| ARKK240503P00041000 | 2024-05-01 3:40PM EDT | 41.00 | 0.03 | 0.04 | 0.05 | -0.09 | -75.00% | 9,613 | 1,321 | 57.03% |
| ARKK240503P00041500 | 2024-05-01 3:54PM EDT | 41.50 | 0.08 | 0.06 | 0.09 | -0.06 | -42.86% | 80 | 367 | 55.47% |
| ARKK240503P00042000 | 2024-05-01 3:55PM EDT | 42.00 | 0.14 | 0.11 | 0.14 | -0.14 | -50.00% | 313 | 1,446 | 53.71% |
| ARKK240503P00042500 | 2024-05-01 3:54PM EDT | 42.50 | 0.20 | 0.19 | 0.23 | -0.18 | -47.37% | 5,161 | 665 | 52.93% |
| ARKK240503P00043000 | 2024-05-01 3:54PM EDT | 43.00 | 0.33 | 0.32 | 0.35 | -0.25 | -43.10% | 11,579 | 5,996 | 51.95% |
| ARKK240503P00043500 | 2024-05-01 3:54PM EDT | 43.50 | 0.50 | 0.50 | 0.55 | -0.31 | -38.27% | 530 | 1,074 | 52.15% |
| ARKK240503P00044000 | 2024-05-01 3:52PM EDT | 44.00 | 0.75 | 0.73 | 0.80 | -0.35 | -31.82% | 10,858 | 5,965 | 51.76% |
| ARKK240503P00044500 | 2024-05-01 3:57PM EDT | 44.50 | 1.04 | 1.03 | 1.10 | -0.33 | -24.09% | 50 | 858 | 51.37% |
| ARKK240503P00045000 | 2024-05-01 3:36PM EDT | 45.00 | 1.28 | 1.38 | 1.46 | -0.44 | -25.58% | 5,920 | 5,940 | 51.17% |
| ARKK240503P00045500 | 2024-05-01 3:24PM EDT | 45.50 | 1.14 | 1.77 | 2.00 | -0.89 | -43.84% | 206 | 405 | 58.40% |
| ARKK240503P00046000 | 2024-05-01 3:00PM EDT | 46.00 | 1.68 | 2.18 | 2.48 | -0.77 | -31.43% | 5 | 422 | 61.52% |
| ARKK240503P00046500 | 2024-05-01 3:46PM EDT | 46.50 | 2.42 | 2.48 | 2.91 | -0.51 | -17.41% | 9 | 149 | 81.05% |
| ARKK240503P00047000 | 2024-05-01 3:03PM EDT | 47.00 | 2.15 | 2.82 | 4.25 | -1.15 | -34.85% | 22 | 401 | 105.27% |
| ARKK240503P00047500 | 2024-04-24 2:02PM EDT | 47.50 | 3.66 | 3.60 | 3.80 | 0.00 | - | 3 | 63 | 56.25% |
| ARKK240503P00048000 | 2024-05-01 2:39PM EDT | 48.00 | 3.70 | 2.90 | 4.25 | -0.19 | -4.88% | 12 | 30 | 79.30% |
| ARKK240503P00048500 | 2024-05-01 2:00PM EDT | 48.50 | 4.93 | 3.40 | 5.70 | -0.92 | -15.73% | 6 | 24 | 202.05% |
| ARKK240503P00049000 | 2024-05-01 3:03PM EDT | 49.00 | 4.09 | 3.60 | 6.25 | +0.14 | +3.54% | 25 | 50 | 216.99% |
| ARKK240503P00049500 | 2024-04-30 12:46PM EDT | 49.50 | 6.15 | 5.60 | 5.75 | +0.45 | +7.89% | 1 | 13 | 99.61% |
| ARKK240503P00050000 | 2024-04-30 3:24PM EDT | 50.00 | 6.44 | 6.10 | 6.25 | 0.00 | - | 1 | 2 | 105.86% |
| ARKK240503P00050500 | 2024-04-19 2:21PM EDT | 50.50 | 8.45 | 6.60 | 8.25 | 0.00 | - | 3 | 0 | 213.09% |
| ARKK240503P00051000 | 2024-04-30 10:44AM EDT | 51.00 | 6.45 | 7.10 | 8.20 | 0.00 | - | 1 | 6 | 189.45% |
| ARKK240503P00051500 | 2024-05-01 2:38PM EDT | 51.50 | 7.20 | 7.60 | 8.95 | -1.65 | -18.64% | 11 | 3 | 213.09% |
| ARKK240503P00052000 | 2024-04-15 12:54PM EDT | 52.00 | 6.77 | 8.10 | 8.25 | 0.00 | - | 5 | 0 | 130.47% |
| ARKK240503P00053000 | 2024-04-12 3:06PM EDT | 53.00 | 6.65 | 8.25 | 10.10 | 0.00 | - | 30 | 0 | 274.81% |
| ARKK240503P00054000 | 2024-04-24 9:33AM EDT | 54.00 | 10.50 | 10.10 | 11.70 | +0.90 | +9.37% | 1 | 0 | 267.58% |
| ARKK240503P00055500 | 2024-05-01 3:33PM EDT | 55.50 | 11.10 | 10.40 | 12.80 | -0.10 | -0.89% | 1 | 1 | 336.33% |
| ARKK240503P00056000 | 2024-05-01 3:40PM EDT | 56.00 | 11.85 | 12.10 | 13.80 | +0.25 | +2.16% | 2 | 0 | 303.13% |
| ARKK240503P00058000 | 2024-04-10 9:52AM EDT | 58.00 | 10.80 | 13.15 | 15.65 | 0.00 | - | - | 0 | 240.23% |
| ARKK240503P00059000 | 2024-05-01 2:43PM EDT | 59.00 | 14.30 | 15.10 | 15.25 | -1.15 | -7.44% | 1 | 0 | 203.91% |
| ARKK240503P00060000 | 2024-04-17 2:42PM EDT | 60.00 | 15.10 | 16.10 | 17.25 | -1.35 | -8.21% | 1 | 0 | 316.02% |
© 2024 Yahoo. All rights reserved.