NasdaqGS - Delayed Quote USD
Robinhood Markets, Inc. (HOOD)
At close: October 15 at 4:00 PM EDT
Pre-Market: 9:28 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD241018C00010000 | 10/14/2024 2:46 PM | 10 | 16.78 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 21 | 0.00% |
| HOOD241018C00011000 | 10/10/2024 7:40 PM | 11 | 14.60 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 26 | 0.00% |
| HOOD241018C00012000 | 10/15/2024 4:08 PM | 12 | 14.60 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 31 | 0.00% |
| HOOD241018C00013000 | 10/14/2024 1:50 PM | 13 | 13.39 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 15 | 0.00% |
| HOOD241018C00014000 | 10/15/2024 7:25 PM | 14 | 12.72 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 84 | 0.00% |
| HOOD241018C00015000 | 10/15/2024 1:38 PM | 15 | 11.98 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 640 | 0.00% |
| HOOD241018C00016000 | 10/15/2024 3:10 PM | 16 | 10.12 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 101 | 0.00% |
| HOOD241018C00017000 | 10/14/2024 7:26 PM | 17 | 9.80 | 0.00 | 0.00 | 0.00 | 0.00% | 47 | 643 | 0.00% |
| HOOD241018C00017500 | 10/14/2024 6:22 PM | 17.5 | 9.20 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 7 | 0.00% |
| HOOD241018C00018000 | 10/15/2024 7:31 PM | 18 | 8.70 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2,193 | 0.00% |
| HOOD241018C00018500 | 10/14/2024 6:22 PM | 18.5 | 8.20 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 11 | 0.00% |
| HOOD241018C00019000 | 10/15/2024 7:45 PM | 19 | 7.65 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 2,685 | 0.00% |
| HOOD241018C00019500 | 10/15/2024 1:41 PM | 19.5 | 7.55 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 12 | 0.00% |
| HOOD241018C00020000 | 10/15/2024 7:31 PM | 20 | 6.70 | 0.00 | 0.00 | 0.00 | 0.00% | 57 | 2,188 | 0.00% |
| HOOD241018C00020500 | 10/15/2024 5:14 PM | 20.5 | 6.15 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 20 | 0.00% |
| HOOD241018C00021000 | 10/15/2024 7:03 PM | 21 | 5.77 | 0.00 | 0.00 | 0.00 | 0.00% | 46 | 3,092 | 0.00% |
| HOOD241018C00021500 | 10/14/2024 5:36 PM | 21.5 | 5.57 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 229 | 0.00% |
| HOOD241018C00022000 | 10/15/2024 7:53 PM | 22 | 4.80 | 0.00 | 0.00 | 0.00 | 0.00% | 602 | 3,653 | 0.00% |
| HOOD241018C00022500 | 10/15/2024 6:19 PM | 22.5 | 4.30 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 693 | 0.00% |
| HOOD241018C00023000 | 10/15/2024 7:56 PM | 23 | 3.75 | 0.00 | 0.00 | 0.00 | 0.00% | 36 | 10,655 | 0.00% |
| HOOD241018C00023500 | 10/15/2024 7:01 PM | 23.5 | 3.25 | 0.00 | 0.00 | 0.00 | 0.00% | 40 | 1,925 | 0.00% |
| HOOD241018C00024000 | 10/15/2024 7:57 PM | 24 | 2.84 | 0.00 | 0.00 | 0.00 | 0.00% | 133 | 6,252 | 0.00% |
| HOOD241018C00024500 | 10/15/2024 7:58 PM | 24.5 | 2.37 | 0.00 | 0.00 | 0.00 | 0.00% | 639 | 1,543 | 0.00% |
| HOOD241018C00025000 | 10/15/2024 7:57 PM | 25 | 1.90 | 0.00 | 0.00 | 0.00 | 0.00% | 662 | 6,554 | 0.00% |
| HOOD241018C00025500 | 10/15/2024 7:52 PM | 25.5 | 1.45 | 0.00 | 0.00 | 0.00 | 0.00% | 1,957 | 2,777 | 0.00% |
| HOOD241018C00026000 | 10/15/2024 7:58 PM | 26 | 1.12 | 0.00 | 0.00 | 0.00 | 0.00% | 6,984 | 9,717 | 0.00% |
| HOOD241018C00026500 | 10/15/2024 7:59 PM | 26.5 | 0.83 | 0.00 | 0.00 | 0.00 | 0.00% | 3,091 | 3,571 | 0.00% |
| HOOD241018C00027000 | 10/15/2024 7:59 PM | 27 | 0.58 | 0.00 | 0.00 | 0.00 | 0.00% | 6,319 | 5,810 | 3.13% |
| HOOD241018C00027500 | 10/15/2024 7:59 PM | 27.5 | 0.38 | 0.00 | 0.00 | 0.00 | 0.00% | 4,774 | 6,018 | 6.25% |
| HOOD241018C00028000 | 10/15/2024 7:59 PM | 28 | 0.26 | 0.00 | 0.00 | 0.00 | 0.00% | 5,641 | 13,087 | 12.50% |
| HOOD241018C00028500 | 10/15/2024 7:55 PM | 28.5 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 1,741 | 2,537 | 25.00% |
| HOOD241018C00029000 | 10/15/2024 7:59 PM | 29 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 1,859 | 5,307 | 25.00% |
| HOOD241018C00029500 | 10/15/2024 7:42 PM | 29.5 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 329 | 4,152 | 25.00% |
| HOOD241018C00030000 | 10/15/2024 7:58 PM | 30 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 3,597 | 17,426 | 25.00% |
| HOOD241018C00030500 | 10/15/2024 7:56 PM | 30.5 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 157 | 702 | 50.00% |
| HOOD241018C00031000 | 10/15/2024 7:58 PM | 31 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 227 | 1,214 | 50.00% |
| HOOD241018C00032000 | 10/15/2024 6:18 PM | 32 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 922 | 1,540 | 50.00% |
| HOOD241018C00033000 | 10/15/2024 7:55 PM | 33 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 246 | 1,425 | 50.00% |
| HOOD241018C00034000 | 10/15/2024 7:27 PM | 34 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 41 | 1,989 | 50.00% |
| HOOD241018C00035000 | 10/15/2024 7:09 PM | 35 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 114 | 3,436 | 50.00% |
| HOOD241018C00036000 | 10/15/2024 5:30 PM | 36 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 254 | 250 | 50.00% |
| HOOD241018C00037000 | 9/17/2024 1:30 PM | 37 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 50.00% |
| HOOD241018C00039000 | 10/14/2024 2:29 PM | 39 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 94 | 96 | 50.00% |
| HOOD241018C00040000 | 10/11/2024 7:59 PM | 40 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 98 | 794 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD241018P00010000 | 8/30/2024 4:01 PM | 10 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 2,177 | 387.50% |
| HOOD241018P00011000 | 9/16/2024 4:06 PM | 11 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 593 | 50.00% |
| HOOD241018P00012000 | 10/10/2024 4:02 PM | 12 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3,107 | 50.00% |
| HOOD241018P00013000 | 9/24/2024 7:14 PM | 13 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 263 | 50.00% |
| HOOD241018P00014000 | 10/15/2024 3:04 PM | 14 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 1,375 | 50.00% |
| HOOD241018P00015000 | 10/14/2024 1:30 PM | 15 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 4,269 | 50.00% |
| HOOD241018P00016000 | 10/15/2024 2:54 PM | 16 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3,395 | 50.00% |
| HOOD241018P00017000 | 10/14/2024 2:14 PM | 17 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 1,464 | 50.00% |
| HOOD241018P00017500 | 10/7/2024 6:48 PM | 17.5 | 0.04 | - | 0.00 | 0.00 | 0.00% | - | 5 | 50.00% |
| HOOD241018P00018000 | 10/15/2024 2:22 PM | 18 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 5,777 | 50.00% |
| HOOD241018P00018500 | 10/10/2024 2:41 PM | 18.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 49 | 50.00% |
| HOOD241018P00019000 | 10/15/2024 3:04 PM | 19 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 4,570 | 50.00% |
| HOOD241018P00019500 | 10/14/2024 1:34 PM | 19.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 181 | 50.00% |
| HOOD241018P00020000 | 10/15/2024 4:17 PM | 20 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 2,032 | 50.00% |
| HOOD241018P00020500 | 10/15/2024 7:49 PM | 20.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 24 | 1,045 | 50.00% |
| HOOD241018P00021000 | 10/15/2024 7:52 PM | 21 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 41 | 3,072 | 50.00% |
| HOOD241018P00021500 | 10/15/2024 7:58 PM | 21.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 39 | 2,003 | 50.00% |
| HOOD241018P00022000 | 10/15/2024 6:41 PM | 22 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 176 | 2,872 | 50.00% |
| HOOD241018P00022500 | 10/15/2024 7:54 PM | 22.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 41 | 1,858 | 50.00% |
| HOOD241018P00023000 | 10/15/2024 7:55 PM | 23 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 102 | 7,001 | 50.00% |
| HOOD241018P00023500 | 10/15/2024 7:57 PM | 23.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 166 | 1,633 | 50.00% |
| HOOD241018P00024000 | 10/15/2024 7:56 PM | 24 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 509 | 1,638 | 25.00% |
| HOOD241018P00024500 | 10/15/2024 7:57 PM | 24.5 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 5,394 | 5,551 | 25.00% |
| HOOD241018P00025000 | 10/15/2024 7:59 PM | 25 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 10,259 | 12,377 | 25.00% |
| HOOD241018P00025500 | 10/15/2024 7:56 PM | 25.5 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1,304 | 2,595 | 12.50% |
| HOOD241018P00026000 | 10/15/2024 7:57 PM | 26 | 0.32 | 0.00 | 0.00 | 0.00 | 0.00% | 1,914 | 1,823 | 12.50% |
| HOOD241018P00026500 | 10/15/2024 7:59 PM | 26.5 | 0.51 | 0.00 | 0.00 | 0.00 | 0.00% | 8,843 | 6,135 | 3.13% |
| HOOD241018P00027000 | 10/15/2024 7:59 PM | 27 | 0.76 | 0.00 | 0.00 | 0.00 | 0.00% | 768 | 633 | 0.00% |
| HOOD241018P00027500 | 10/15/2024 7:42 PM | 27.5 | 1.18 | 0.00 | 0.00 | 0.00 | 0.00% | 41 | 161 | 0.00% |
| HOOD241018P00028000 | 10/15/2024 7:42 PM | 28 | 1.52 | 0.00 | 0.00 | 0.00 | 0.00% | 28 | 197 | 0.00% |
| HOOD241018P00028500 | 10/15/2024 4:06 PM | 28.5 | 2.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 7 | 0.00% |
| HOOD241018P00029000 | 10/15/2024 2:17 PM | 29 | 2.28 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 13 | 0.00% |
| HOOD241018P00029500 | 10/10/2024 3:16 PM | 29.5 | 4.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 8 | 0.00% |
| HOOD241018P00030000 | 10/15/2024 7:49 PM | 30 | 3.41 | 0.00 | 0.00 | 0.00 | 0.00% | 48 | 89 | 0.00% |
| HOOD241018P00030500 | 10/11/2024 5:42 PM | 30.5 | 4.20 | 0.00 | 0.00 | 0.00 | 0.00% | - | 62 | 0.00% |
| HOOD241018P00031000 | 10/15/2024 5:14 PM | 31 | 4.40 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 5 | 0.00% |
| HOOD241018P00032000 | 10/15/2024 2:49 PM | 32 | 5.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 44 | 0.00% |
| HOOD241018P00033000 | 10/11/2024 7:54 PM | 33 | 6.75 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 38 | 0.00% |
| HOOD241018P00034000 | 10/15/2024 2:56 PM | 34 | 7.70 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 4 | 0.00% |
| HOOD241018P00035000 | 10/15/2024 2:25 PM | 35 | 8.65 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 10 | 0.00% |
| HOOD241018P00036000 | 10/15/2024 2:56 PM | 36 | 9.70 | 0.00 | 0.00 | 0.00 | 0.00% | 27 | 4 | 0.00% |
| HOOD241018P00037000 | 10/15/2024 2:09 PM | 37 | 9.85 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 3 | 0.00% |
| HOOD241018P00038000 | 10/11/2024 5:31 PM | 38 | 11.75 | 0.00 | 0.00 | 0.00 | 0.00% | - | 5 | 0.00% |
| HOOD241018P00039000 | 10/15/2024 2:50 PM | 39 | 12.70 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 4 | 0.00% |
| HOOD241018P00040000 | 10/11/2024 5:31 PM | 40 | 13.75 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
MARA MARA Holdings, Inc.
16.92
-0.35%
CLSK CleanSpark, Inc.
11.23
+3.89%
GS The Goldman Sachs Group, Inc.
522.38
-0.07%
RIOT Riot Platforms, Inc.
8.77
+0.34%
SCHW The Charles Schwab Corporation
71.96
+6.10%
TIGR UP Fintech Holding Limited
7.05
-3.56%
MS Morgan Stanley
112.22
-0.05%
FUTU Futu Holdings Limited
96.21
-9.53%
IBKR Interactive Brokers Group, Inc.
152.98
+1.11%
IREN Iris Energy Limited
8.73
+2.34%