Stocks Options

LAST PRICE
22.0700
TODAY'S CHANGE (%)
Trending Up0.4300 (1.9871%)

Bid / Lots
22.0700/ 17
Ask / Lots
22.1000/ 1
Open / Previous Close
21.6950 / 21.6400
Day Range
Low 21.6100
High 22.4300
52 Week Range
Low 7.9100
High 24.8800
Volume
11,931,614
average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 55.428

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
HOODIn the Money	---In the Money	---In the Money	$16.64In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$3.00	HOODOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	6Out of the Money
HOODIn the Money	---In the Money	---In the Money	$18.00In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$4.00	HOODOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,540Out of the Money
HOODIn the Money	---In the Money	---In the Money	$16.70In the Money	$0.00In the Money	---In the Money	55In the Money	Filter Table By Strike Price of$5.00	HOODOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,941Out of the Money
HOODIn the Money	---In the Money	---In the Money	$15.50In the Money	$0.00In the Money	---In the Money	41In the Money	Filter Table By Strike Price of$6.00	HOODOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	996Out of the Money
HOODIn the Money	---In the Money	---In the Money	$15.40In the Money	$0.00In the Money	5In the Money	39In the Money	Filter Table By Strike Price of$7.00	HOODOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,368Out of the Money
HOODIn the Money	---In the Money	---In the Money	$11.50In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$8.00	HOODOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,406Out of the Money
HOODIn the Money	---In the Money	---In the Money	$10.30In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$9.00	HOODOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	1,058Out of the Money
HOODIn the Money	---In the Money	---In the Money	$12.10In the Money	$0.00In the Money	7In the Money	174In the Money	Filter Table By Strike Price of$10.00	HOODOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	624Out of the Money
HOODIn the Money	---In the Money	---In the Money	$8.05In the Money	$0.00In the Money	---In the Money	215In the Money	Filter Table By Strike Price of$11.00	HOODOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,903Out of the Money
HOODIn the Money	---In the Money	---In the Money	$7.05In the Money	$0.00In the Money	---In the Money	235In the Money	Filter Table By Strike Price of$12.00	HOODOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,573Out of the Money
HOODIn the Money	---In the Money	---In the Money	$9.03In the Money	$0.00In the Money	9In the Money	243In the Money	Filter Table By Strike Price of$13.00	HOODOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5,872Out of the Money
HOODIn the Money	---In the Money	---In the Money	$6.25In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$13.50	HOODOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	280Out of the Money
HOODIn the Money	---In the Money	---In the Money	$8.15In the Money	$0.50In the Money	3In the Money	403In the Money	Filter Table By Strike Price of$14.00	HOODOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5,407Out of the Money
HOODIn the Money	---In the Money	---In the Money	$6.50In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$14.50	HOODOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	174Out of the Money
HOODIn the Money	---In the Money	---In the Money	$7.40In the Money	$1.03In the Money	24In the Money	890In the Money	Filter Table By Strike Price of$15.00	HOODOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,514Out of the Money
HOODIn the Money	---In the Money	---In the Money	$5.55In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$15.50	HOODOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	76Out of the Money
HOODIn the Money	---In the Money	---In the Money	$6.38In the Money	$0.83In the Money	110In the Money	802In the Money	Filter Table By Strike Price of$16.00	HOODOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	4Out of the Money	5,310Out of the Money
HOODIn the Money	---In the Money	---In the Money	$3.25In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$16.50	HOODOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	53Out of the Money	219Out of the Money
HOODIn the Money	---In the Money	---In the Money	$5.25In the Money	$0.55In the Money	80In the Money	1,500In the Money	Filter Table By Strike Price of$17.00	HOODOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	35Out of the Money	2,959Out of the Money
HOODIn the Money	---In the Money	---In the Money	$4.70In the Money	$1.15In the Money	2In the Money	58In the Money	Filter Table By Strike Price of$17.50	HOODOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	5Out of the Money	603Out of the Money
HOODIn the Money	---In the Money	---In the Money	$4.25In the Money	$0.55In the Money	38In the Money	6,534In the Money	Filter Table By Strike Price of$18.00	HOODOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	91Out of the Money	5,512Out of the Money
HOODIn the Money	---In the Money	---In the Money	$3.86In the Money	$0.77In the Money	1In the Money	258In the Money	Filter Table By Strike Price of$18.50	HOODOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	42Out of the Money	2,421Out of the Money
HOODIn the Money	---In the Money	---In the Money	$3.15In the Money	$0.50In the Money	161In the Money	3,950In the Money	Filter Table By Strike Price of$19.00	HOODOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	337Out of the Money	5,442Out of the Money
HOODIn the Money	---In the Money	---In the Money	$2.58In the Money	$0.28In the Money	102In the Money	1,000In the Money	Filter Table By Strike Price of$19.50	HOODNear the Money	---Near the Money	---Near the Money	$0.06Near the Money	$-0.06Near the Money	204Near the Money	1,804Near the Money
HOODIn the Money	---In the Money	---In the Money	$2.16In the Money	$0.32In the Money	767In the Money	8,592In the Money	Filter Table By Strike Price of$20.00	HOODNear the Money	---Near the Money	---Near the Money	$0.08Near the Money	$-0.10Near the Money	1,505Near the Money	5,641Near the Money
HOODIn the Money	---In the Money	---In the Money	$1.68In the Money	$0.23In the Money	5,920In the Money	9,424In the Money	Filter Table By Strike Price of$20.50	HOODNear the Money	---Near the Money	---Near the Money	$0.13Near the Money	$-0.13Near the Money	205Near the Money	1,007Near the Money
HOODIn the Money	---In the Money	---In the Money	$1.29In the Money	$0.21In the Money	3,112In the Money	5,588In the Money	Filter Table By Strike Price of$21.00	HOODNear the Money	---Near the Money	---Near the Money	$0.24Near the Money	$-0.17Near the Money	947Near the Money	1,890Near the Money
HOODIn the Money	---In the Money	---In the Money	$0.95In the Money	$0.15In the Money	897In the Money	2,695In the Money	Filter Table By Strike Price of$21.50	HOODNear the Money	---Near the Money	---Near the Money	$0.37Near the Money	$-0.25Near the Money	532Near the Money	266Near the Money
HOODUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.68Underlying issue's last price	$0.13Underlying issue's last price	13,544Underlying issue's last price	15,993Underlying issue's last price	Filter Table By Strike Price of$22.00Underlying issue's last price	HOODUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.57Underlying issue's last price	$-0.30Underlying issue's last price	2,515Underlying issue's last price	1,057Underlying issue's last price
HOODNear the Money	---Near the Money	---Near the Money	$0.43Near the Money	$0.09Near the Money	4,317Near the Money	4,401Near the Money	Filter Table By Strike Price of$22.50	HOODIn the Money	---In the Money	---In the Money	$0.86In the Money	$-0.33In the Money	592In the Money	63In the Money
HOODNear the Money	---Near the Money	---Near the Money	$0.28Near the Money	$0.04Near the Money	8,504Near the Money	12,115Near the Money	Filter Table By Strike Price of$23.00	HOODIn the Money	---In the Money	---In the Money	$1.20In the Money	$-0.36In the Money	195In the Money	1,228In the Money
HOODNear the Money	---Near the Money	---Near the Money	$0.17Near the Money	$0.03Near the Money	1,472Near the Money	682Near the Money	Filter Table By Strike Price of$23.50	HOODIn the Money	---In the Money	---In the Money	$1.60In the Money	$-0.50In the Money	11In the Money	16In the Money
HOODNear the Money	---Near the Money	---Near the Money	$0.11Near the Money	$0.00Near the Money	4,848Near the Money	6,466Near the Money	Filter Table By Strike Price of$24.00	HOODIn the Money	---In the Money	---In the Money	$2.01In the Money	$-0.51In the Money	9In the Money	874In the Money
HOODNear the Money	---Near the Money	---Near the Money	$0.06Near the Money	$-0.01Near the Money	303Near the Money	600Near the Money	Filter Table By Strike Price of$24.50	HOODIn the Money	---In the Money	---In the Money	$4.70In the Money	$0.00In the Money	---In the Money	2In the Money
HOODNear the Money	---Near the Money	---Near the Money	$0.05Near the Money	$0.01Near the Money	1,672Near the Money	8,372Near the Money	Filter Table By Strike Price of$25.00	HOODIn the Money	---In the Money	---In the Money	$2.72In the Money	$-1.33In the Money	6In the Money	452In the Money
HOODOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	356Out of the Money	19Out of the Money	Filter Table By Strike Price of$25.50	HOODIn the Money	---In the Money	---In the Money	$3.45In the Money	$0.00In the Money	6In the Money	1In the Money
HOODOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	198Out of the Money	3,565Out of the Money	Filter Table By Strike Price of$26.00	HOODIn the Money	---In the Money	---In the Money	$4.20In the Money	$-0.14In the Money	10In the Money	290In the Money
HOODOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	256Out of the Money	3,855Out of the Money	Filter Table By Strike Price of$27.00	HOODIn the Money	---In the Money	---In the Money	$7.15In the Money	$0.00In the Money	---In the Money	5In the Money
HOODOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	1,662Out of the Money	Filter Table By Strike Price of$28.00	HOODIn the Money	---In the Money	---In the Money	$8.37In the Money	$0.00In the Money	---In the Money	---In the Money
HOODOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	241Out of the Money	1,285Out of the Money	Filter Table By Strike Price of$29.00	HOODIn the Money	---In the Money	---In the Money	$7.45In the Money	$0.00In the Money	---In the Money	1In the Money
HOODOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	92Out of the Money	9,248Out of the Money	Filter Table By Strike Price of$30.00	HOODIn the Money	---In the Money	---In the Money	$8.31In the Money	$0.00In the Money	---In the Money	---In the Money
HOODOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	556Out of the Money	Filter Table By Strike Price of$31.00	HOODIn the Money	---In the Money	---In the Money	$9.00In the Money	$-0.95In the Money	1In the Money	3In the Money
HOODOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,375Out of the Money	Filter Table By Strike Price of$32.00	HOODIn the Money	---In the Money	---In the Money	$10.95In the Money	$0.00In the Money	---In the Money	4In the Money
HOODOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	662Out of the Money	Filter Table By Strike Price of$33.00	HOODIn the Money	---In the Money	---In the Money	$13.70In the Money	$0.00In the Money	---In the Money	2In the Money
HOODOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	2,229Out of the Money	Filter Table By Strike Price of$34.00	HOODIn the Money	---In the Money	---In the Money	$14.85In the Money	$0.00In the Money	---In the Money	---In the Money
HOODOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	1,592Out of the Money	Filter Table By Strike Price of$35.00	HOODIn the Money	---In the Money	---In the Money	$12.95In the Money	$0.00In the Money	---In the Money	---In the Money
HOODOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	982Out of the Money	Filter Table By Strike Price of$36.00	HOODIn the Money	---In the Money	---In the Money	$13.95In the Money	$0.00In the Money	1In the Money	---In the Money
HOODOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,317Out of the Money	Filter Table By Strike Price of$37.00	HOODIn the Money	---In the Money	---In the Money	$17.40In the Money	$0.00In the Money	---In the Money	---In the Money
HOODOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4,052Out of the Money	Filter Table By Strike Price of$38.00	HOODIn the Money	---In the Money	---In the Money	$15.51In the Money	$0.00In the Money	---In the Money	---In the Money

Robinhood Markets Inc
NASDAQ:HOODUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday September 20, 2024)

Put Options (expires Friday September 20, 2024)