Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,394.22 -414.97 (-0.65%) CMC Crypto 200
1,332.47 -64.07 (-4.59%)
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 | 2024-04-04 11:01AM EDT | 2.50 | 16.50 | 15.10 | 16.40 | 0.00 | - | 6 | 1 | 1,085.94% |
| HOOD240503C00011000 | 2024-04-11 1:31PM EDT | 11.00 | 7.78 | 6.80 | 7.50 | 0.00 | - | 1 | 3 | 280.08% |
| HOOD240503C00012000 | 2024-04-16 10:56AM EDT | 12.00 | 5.32 | 5.85 | 6.90 | 0.00 | - | - | 100 | 291.02% |
| HOOD240503C00012500 | 2024-04-19 3:21PM EDT | 12.50 | 4.15 | 5.25 | 5.80 | 0.00 | - | 1 | 1 | 186.72% |
| HOOD240503C00013000 | 2024-04-26 1:20PM EDT | 13.00 | 4.79 | 4.85 | 6.25 | +0.66 | +15.98% | 2 | 10 | 278.91% |
| HOOD240503C00013500 | 2024-04-25 1:05PM EDT | 13.50 | 3.58 | 4.15 | 6.05 | 0.00 | - | 9 | 10 | 264.84% |
| HOOD240503C00014000 | 2024-04-25 9:37AM EDT | 14.00 | 2.83 | 3.50 | 5.30 | 0.00 | - | 1 | 17 | 211.52% |
| HOOD240503C00014500 | 2024-04-25 10:41AM EDT | 14.50 | 2.98 | 2.67 | 3.45 | +0.47 | +18.73% | 1 | 13 | 102.34% |
| HOOD240503C00015000 | 2024-04-26 1:20PM EDT | 15.00 | 2.77 | 2.62 | 3.80 | +0.78 | +39.20% | 11 | 44 | 142.58% |
| HOOD240503C00015500 | 2024-04-26 2:54PM EDT | 15.50 | 2.22 | 2.29 | 2.60 | +0.51 | +29.82% | 15 | 66 | 74.22% |
| HOOD240503C00016000 | 2024-04-26 3:09PM EDT | 16.00 | 1.82 | 1.94 | 1.99 | +0.52 | +40.00% | 136 | 784 | 66.41% |
| HOOD240503C00016500 | 2024-04-26 3:54PM EDT | 16.50 | 1.44 | 1.49 | 1.64 | +0.50 | +53.19% | 101 | 619 | 69.14% |
| HOOD240503C00017000 | 2024-04-26 3:59PM EDT | 17.00 | 1.14 | 1.07 | 1.12 | +0.52 | +83.87% | 376 | 1,835 | 56.64% |
| HOOD240503C00017500 | 2024-04-26 3:59PM EDT | 17.50 | 0.75 | 0.74 | 0.77 | +0.36 | +92.31% | 2,304 | 988 | 55.66% |
| HOOD240503C00018000 | 2024-04-26 3:59PM EDT | 18.00 | 0.48 | 0.48 | 0.50 | +0.21 | +77.78% | 1,980 | 4,294 | 55.27% |
| HOOD240503C00018500 | 2024-04-26 3:59PM EDT | 18.50 | 0.29 | 0.29 | 0.30 | +0.14 | +93.33% | 1,408 | 1,292 | 54.69% |
| HOOD240503C00019000 | 2024-04-26 3:59PM EDT | 19.00 | 0.18 | 0.17 | 0.18 | +0.09 | +100.00% | 1,497 | 1,678 | 55.86% |
| HOOD240503C00019500 | 2024-04-26 3:45PM EDT | 19.50 | 0.10 | 0.08 | 0.10 | +0.04 | +66.67% | 183 | 424 | 55.08% |
| HOOD240503C00020000 | 2024-04-26 3:54PM EDT | 20.00 | 0.06 | 0.05 | 0.06 | +0.03 | +100.00% | 1,145 | 5,529 | 57.81% |
| HOOD240503C00020500 | 2024-04-26 3:55PM EDT | 20.50 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 115 | 651 | 62.50% |
| HOOD240503C00021000 | 2024-04-26 1:07PM EDT | 21.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 151 | 2,049 | 64.84% |
| HOOD240503C00021500 | 2024-04-26 3:49PM EDT | 21.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 407 | 476 | 66.41% |
| HOOD240503C00022000 | 2024-04-26 9:43AM EDT | 22.00 | 0.01 | 0.00 | 0.02 | -0.06 | -85.71% | 376 | 699 | 68.75% |
| HOOD240503C00022500 | 2024-04-26 1:23PM EDT | 22.50 | 0.05 | 0.00 | 0.04 | +0.03 | +150.00% | 54 | 334 | 82.81% |
| HOOD240503C00023000 | 2024-04-26 3:37PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 145 | 1,729 | 75.00% |
| HOOD240503C00023500 | 2024-04-23 10:41AM EDT | 23.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 8 | 129 | 92.19% |
| HOOD240503C00024000 | 2024-04-26 12:04PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 76 | 208 | 84.38% |
| HOOD240503C00025000 | 2024-04-26 10:00AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 483 | 93.75% |
| HOOD240503C00026000 | 2024-04-25 2:06PM EDT | 26.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 11 | 268 | 112.50% |
| HOOD240503C00027000 | 2024-04-18 9:46AM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 212 | 112.50% |
| HOOD240503C00028000 | 2024-04-22 1:38PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 134 | 125.00% |
| HOOD240503C00029000 | 2024-04-18 11:24AM EDT | 29.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 16 | 45 | 241.41% |
| HOOD240503C00030000 | 2024-04-12 12:47PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 61 | 168.75% |
| HOOD240503C00035000 | 2024-04-26 1:58PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 3 | 21 | 175.00% |
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 | 0.25 | 0.00 | - | 1 | 1 | 231.25% |
| HOOD240503P00012000 | 2024-04-25 9:30AM EDT | 12.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 20 | 134.38% |
| HOOD240503P00012500 | 2024-04-19 10:50AM EDT | 12.50 | 0.15 | 0.00 | 0.03 | 0.00 | - | 5 | 5 | 121.88% |
| HOOD240503P00013000 | 2024-04-16 2:02PM EDT | 13.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 10 | 720 | 197.66% |
| HOOD240503P00013500 | 2024-04-25 1:05PM EDT | 13.50 | 0.09 | 0.00 | 0.09 | 0.00 | - | 3 | 803 | 118.75% |
| HOOD240503P00014000 | 2024-04-25 2:05PM EDT | 14.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 51 | 302 | 121.09% |
| HOOD240503P00014500 | 2024-04-26 9:58AM EDT | 14.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 3 | 490 | 79.69% |
| HOOD240503P00015000 | 2024-04-26 3:49PM EDT | 15.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 23 | 346 | 65.63% |
| HOOD240503P00015500 | 2024-04-26 12:42PM EDT | 15.50 | 0.05 | 0.02 | 0.04 | -0.03 | -37.50% | 21 | 532 | 62.50% |
| HOOD240503P00016000 | 2024-04-26 3:56PM EDT | 16.00 | 0.05 | 0.05 | 0.06 | -0.09 | -64.29% | 148 | 1,367 | 58.98% |
| HOOD240503P00016500 | 2024-04-26 3:59PM EDT | 16.50 | 0.09 | 0.09 | 0.10 | -0.17 | -65.38% | 878 | 1,089 | 54.30% |
| HOOD240503P00017000 | 2024-04-26 3:58PM EDT | 17.00 | 0.20 | 0.18 | 0.19 | -0.27 | -57.45% | 1,553 | 1,585 | 52.73% |
| HOOD240503P00017500 | 2024-04-26 3:59PM EDT | 17.50 | 0.34 | 0.33 | 0.35 | -0.39 | -53.42% | 418 | 612 | 51.95% |
| HOOD240503P00018000 | 2024-04-26 3:59PM EDT | 18.00 | 0.57 | 0.56 | 0.59 | -0.52 | -47.71% | 248 | 500 | 51.76% |
| HOOD240503P00018500 | 2024-04-26 1:41PM EDT | 18.50 | 1.02 | 0.82 | 0.91 | -0.46 | -31.08% | 118 | 500 | 54.30% |
| HOOD240503P00019000 | 2024-04-26 2:49PM EDT | 19.00 | 1.49 | 1.23 | 1.29 | -0.50 | -25.13% | 5 | 149 | 50.98% |
| HOOD240503P00019500 | 2024-04-26 1:07PM EDT | 19.50 | 1.77 | 1.66 | 1.72 | -0.87 | -32.95% | 4 | 105 | 51.17% |
| HOOD240503P00020000 | 2024-04-26 2:20PM EDT | 20.00 | 2.35 | 1.45 | 2.18 | -0.56 | -19.24% | 27 | 128 | 58.98% |
| HOOD240503P00020500 | 2024-04-25 1:25PM EDT | 20.50 | 3.51 | 1.89 | 2.66 | 0.00 | - | 1 | 2 | 62.50% |
| HOOD240503P00021000 | 2024-04-25 1:25PM EDT | 21.00 | 3.47 | 2.85 | 3.50 | -0.51 | -12.81% | 3 | 24 | 75.78% |
| HOOD240503P00021500 | 2024-04-23 9:45AM EDT | 21.50 | 4.25 | 2.27 | 3.70 | 0.00 | - | 10 | 2 | 91.41% |
| HOOD240503P00022000 | 2024-04-25 12:11PM EDT | 22.00 | 5.00 | 3.90 | 5.80 | 0.00 | - | 40 | 40 | 201.37% |
| HOOD240503P00022500 | 2024-04-26 10:09AM EDT | 22.50 | 5.00 | 4.20 | 5.00 | -0.15 | -2.91% | 2 | 0 | 165.63% |
| HOOD240503P00023000 | 2024-04-25 9:32AM EDT | 23.00 | 6.30 | 4.50 | 6.15 | 0.00 | - | 2 | 9 | 145.31% |
| HOOD240503P00024000 | 2024-04-26 10:36AM EDT | 24.00 | 6.45 | 5.90 | 6.15 | -0.15 | -2.27% | 3 | 3 | 109.38% |
| HOOD240503P00026000 | 2024-04-18 11:16AM EDT | 26.00 | 8.50 | 8.05 | 8.55 | 0.00 | - | - | 1 | 185.94% |
© 2024 Yahoo. All rights reserved.