$46.89
-3.21-6.41%
At close: -
$47.42
0.531.13%
After Hours: 5:38 PM EDT
Comments
Loading...
Robinhood Markets (HOOD) ForecastNewsEarnings
Robinhood Markets (HOOD) Options
GuidanceDividendsAnalyst RatingsInsider TradesGovernment TradesShort InterestRobinhood Markets (NASDAQ:HOOD) Stock, Option Chain
Option chain shows key data for Robinhood Markets's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Robinhood Markets.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price18.8Mar 03, 2025
Change
0.10.53%
Bid16.45
Ask17.15
volume3
Intrest15
Strike
30
30
Last Price0.01Mar 03, 2025
Change
0.0150%
Bid-
Ask0.02
volume5
Intrest1020
Last Price16.86Mar 03, 2025
Change
1.096.07%
Bid13.85
Ask14.8
volume2
Intrest7
Strike
32.5
32.5
Last Price0.01Mar 03, 2025
Change
0.0150%
Bid-
Ask0.02
volume5
Intrest30
Last Price17.76Mar 03, 2025
Change
2.2614.58%
Bid13.75
Ask14.15
volume11
Intrest1
Strike
33
33
Last Price0.02Mar 03, 2025
Change
00%
Bid-
Ask0.03
volume11
Intrest2
Last Price17.29Mar 03, 2025
Change
2.5417.22%
Bid12.75
Ask13.8
volume10
Intrest1
Strike
33.5
33.5
Last Price0.02Mar 03, 2025
Change
0.01100%
Bid-
Ask0.03
volume15
Intrest69
Last Price14.6Feb 27, 2025
Change
00%
Bid12.35
Ask13.6
volume0
Intrest2
Strike
34
34
Last Price0.02Mar 03, 2025
Change
0.0133.33%
Bid-
Ask0.04
volume15
Intrest961
Last Price17.1Feb 27, 2025
Change
00%
Bid12.3
Ask12.7
volume0
Intrest2
Strike
34.5
34.5
Last Price0.02Mar 03, 2025
Change
00%
Bid-
Ask0.04
volume16
Intrest27
Last Price14.74Feb 28, 2025
Change
00%
Bid11.3
Ask12.65
volume0
Intrest90
Strike
35
35
Last Price0.04Mar 03, 2025
Change
0.0133.33%
Bid0.01
Ask0.16
volume153
Intrest4472
Last Price13.7Feb 26, 2025
Change
00%
Bid11.15
Ask12.2
volume0
Intrest1
Strike
35.5
35.5
Last Price0.01Mar 03, 2025
Change
0.0787.5%
Bid-
Ask0.08
volume20
Intrest15
Last Price14.6Feb 28, 2025
Change
00%
Bid10.8
Ask11.1
volume0
Intrest5
Strike
36
36
Last Price0.11Mar 03, 2025
Change
0.0337.5%
Bid0.02
Ask0.16
volume1483
Intrest96
Last Price12.35Feb 26, 2025
Change
00%
Bid10.1
Ask10.8
volume0
Intrest2
Strike
36.5
36.5
Last Price0.05Mar 03, 2025
Change
0.1676.19%
Bid-
Ask0.08
volume26
Intrest3
Last Price14Feb 27, 2025
Change
00%
Bid9.85
Ask10.45
volume0
Intrest2
Strike
37
37
Last Price0.05Mar 03, 2025
Change
0.0125%
Bid0.02
Ask0.3
volume57
Intrest25
Last Price12.1Feb 26, 2025
Change
00%
Bid9.15
Ask10.15
volume0
Intrest2
Strike
37.5
37.5
Last Price0.1Mar 03, 2025
Change
0.07233.33%
Bid0.04
Ask0.23
volume46
Intrest62
Last Price8.91Mar 03, 2025
Change
3.930.44%
Bid8.75
Ask9.9
volume3
Intrest4
Strike
38
38
Last Price0.13Mar 03, 2025
Change
0.08160%
Bid0.1
Ask0.14
volume29
Intrest143
Last Price10.35Mar 03, 2025
Change
2.620.08%
Bid8.25
Ask9.4
volume8
Intrest13
Strike
38.5
38.5
Last Price0.16Mar 03, 2025
Change
0.015.88%
Bid0.13
Ask0.17
volume521
Intrest19
Last Price8.56Mar 03, 2025
Change
2.7424.25%
Bid8
Ask9
volume11
Intrest10039
Strike
39
39
Last Price0.2Mar 03, 2025
Change
0.12150%
Bid0.16
Ask0.2
volume215
Intrest10299
Last Price11.25Mar 03, 2025
Change
19.76%
Bid7.55
Ask8
volume7
Intrest4
Strike
39.5
39.5
Last Price0.21Mar 03, 2025
Change
0.11110%
Bid0.19
Ask0.25
volume118
Intrest1025
Last Price7.1Mar 03, 2025
Change
3.2531.4%
Bid7.05
Ask7.9
volume32
Intrest87
Strike
40
40
Last Price0.25Mar 03, 2025
Change
0.16177.78%
Bid0.24
Ask0.26
volume2042
Intrest1693
Last Price8.7Mar 03, 2025
Change
1.1511.68%
Bid5.85
Ask7
volume3
Intrest3
Strike
40.5
40.5
Last Price0.3Mar 03, 2025
Change
0.18150%
Bid0.29
Ask0.32
volume140
Intrest23
Last Price6.75Mar 03, 2025
Change
2.1123.81%
Bid5.9
Ask7.15
volume4
Intrest43
Strike
41
41
Last Price0.36Mar 03, 2025
Change
0.2125%
Bid0.32
Ask0.37
volume250
Intrest664
Last Price8.65Mar 03, 2025
Change
00%
Bid5.15
Ask6.45
volume7
Intrest1
Strike
41.5
41.5
Last Price0.44Mar 03, 2025
Change
0.31238.46%
Bid0.39
Ask0.46
volume843
Intrest118
Last Price5.4Mar 03, 2025
Change
335.71%
Bid5.3
Ask6.3
volume16
Intrest34
Strike
42
42
Last Price0.54Mar 03, 2025
Change
0.35184.21%
Bid0.47
Ask0.53
volume830
Intrest1916
Last Price4.9Mar 03, 2025
Change
2.8536.77%
Bid4.9
Ask5.95
volume4
Intrest11
Strike
42.5
42.5
Last Price0.62Mar 03, 2025
Change
0.38158.33%
Bid0.56
Ask0.62
volume522
Intrest67
Last Price6.25Mar 03, 2025
Change
1.216.11%
Bid4.2
Ask5.4
volume79
Intrest145
Strike
43
43
Last Price0.68Mar 03, 2025
Change
0.47223.81%
Bid0.65
Ask0.7
volume5368
Intrest487
Last Price4.11Mar 03, 2025
Change
2.1934.76%
Bid4.15
Ask5
volume43
Intrest768
Strike
43.5
43.5
Last Price0.8Mar 03, 2025
Change
0.52185.71%
Bid0.77
Ask0.84
volume811
Intrest2809
Last Price4.06Mar 03, 2025
Change
2.3436.56%
Bid3.6
Ask4.65
volume63
Intrest224
Strike
44
44
Last Price0.94Mar 03, 2025
Change
0.64213.33%
Bid0.9
Ask0.96
volume6203
Intrest1607
Last Price3.5Mar 03, 2025
Change
2.844.44%
Bid3.4
Ask3.6
volume20
Intrest84
Strike
44.5
44.5
Last Price1.08Mar 03, 2025
Change
0.71191.89%
Bid1.04
Ask1.1
volume446
Intrest373
Last Price3.15Mar 03, 2025
Change
2.1340.34%
Bid3.1
Ask3.25
volume109
Intrest342
Strike
45
45
Last Price1.23Mar 03, 2025
Change
0.81192.86%
Bid1.2
Ask1.27
volume4858
Intrest1573
Last Price3.2Mar 03, 2025
Change
1.734.69%
Bid2.8
Ask2.92
volume184
Intrest225
Strike
45.5
45.5
Last Price1.4Mar 03, 2025
Change
0.9180%
Bid1.38
Ask1.45
volume395
Intrest164
Last Price2.56Mar 03, 2025
Change
2.2246.44%
Bid2.5
Ask2.62
volume83
Intrest357
Strike
46
46
Last Price1.64Mar 03, 2025
Change
1.06182.76%
Bid1.58
Ask1.65
volume3608
Intrest931
Last Price2.24Mar 03, 2025
Change
2.0848.15%
Bid2.23
Ask2.32
volume243
Intrest294
Strike
46.5
46.5
Last Price1.87Mar 03, 2025
Change
1.17167.14%
Bid1.79
Ask1.87
volume419
Intrest459
Last Price2Mar 03, 2025
Change
1.5443.5%
Bid1.99
Ask2.07
volume983
Intrest627
Strike
47
47
Last Price2.06Mar 03, 2025
Change
1.26157.5%
Bid2.03
Ask2.12
volume2175
Intrest978
Last Price1.7Mar 03, 2025
Change
1.9953.93%
Bid1.73
Ask1.82
volume241
Intrest197
Strike
47.5
47.5
Last Price2.4Mar 03, 2025
Change
1.47158.06%
Bid2.28
Ask2.39
volume1822
Intrest2894
Last Price1.53Mar 03, 2025
Change
1.8254.33%
Bid1.52
Ask1.6
volume506
Intrest2075
Strike
48
48
Last Price2.69Mar 03, 2025
Change
1.62151.4%
Bid2.57
Ask2.67
volume3197
Intrest3576
Last Price1.35Mar 03, 2025
Change
1.5453.29%
Bid1.32
Ask1.4
volume335
Intrest215
Strike
48.5
48.5
Last Price2.97Mar 03, 2025
Change
1.73139.52%
Bid2.84
Ask2.99
volume732
Intrest473
Last Price1.2Mar 03, 2025
Change
1.5155.72%
Bid1.16
Ask1.22
volume1135
Intrest898
Strike
49
49
Last Price3.25Mar 03, 2025
Change
1.8124.14%
Bid3.15
Ask3.3
volume2061
Intrest2040
Last Price1.03Mar 03, 2025
Change
1.2855.41%
Bid0.99
Ask1.05
volume627
Intrest610
Strike
49.5
49.5
Last Price3.62Mar 03, 2025
Change
2.01124.84%
Bid3.5
Ask3.65
volume1714
Intrest468
Last Price0.87Mar 03, 2025
Change
1.1857.56%
Bid0.87
Ask0.91
volume8698
Intrest4437
Strike
50
50
Last Price4Mar 03, 2025
Change
2.11111.64%
Bid3.85
Ask4
volume3967
Intrest2642
Last Price0.62Mar 03, 2025
Change
1.0462.65%
Bid0.63
Ask0.68
volume8193
Intrest4663
Strike
51
51
Last Price4.75Mar 03, 2025
Change
2.393.88%
Bid4.6
Ask4.8
volume2707
Intrest1122
Last Price0.46Mar 03, 2025
Change
0.7762.6%
Bid0.47
Ask0.49
volume10153
Intrest3992
Strike
52
52
Last Price5.55Mar 03, 2025
Change
2.5182.57%
Bid5.45
Ask6.5
volume882
Intrest836
Last Price0.34Mar 03, 2025
Change
0.5461.36%
Bid0.34
Ask0.36
volume7863
Intrest4041
Strike
53
53
Last Price6.55Mar 03, 2025
Change
2.6869.25%
Bid6.1
Ask6.65
volume647
Intrest729
Last Price0.26Mar 03, 2025
Change
0.3859.38%
Bid0.25
Ask0.27
volume9124
Intrest3606
Strike
54
54
Last Price7.4Mar 03, 2025
Change
368.18%
Bid6.3
Ask7.4
volume432
Intrest1079
Last Price0.2Mar 03, 2025
Change
0.2858.33%
Bid0.19
Ask0.2
volume12946
Intrest5361
Strike
55
55
Last Price7.89Mar 03, 2025
Change
2.4444.77%
Bid7.6
Ask8.4
volume624
Intrest1052
Last Price0.16Mar 03, 2025
Change
0.1954.29%
Bid0.15
Ask0.16
volume9098
Intrest3808
Strike
56
56
Last Price9Mar 03, 2025
Change
2.3535.34%
Bid9
Ask9.6
volume239
Intrest2803
Last Price0.12Mar 03, 2025
Change
0.1352%
Bid0.11
Ask0.12
volume6067
Intrest3912
Strike
57
57
Last Price6.45Mar 03, 2025
Change
0.811.03%
Bid9.35
Ask10.5
volume11
Intrest891
Last Price0.1Mar 03, 2025
Change
0.0741.18%
Bid0.1
Ask0.11
volume3437
Intrest1119
Strike
58
58
Last Price11.3Mar 03, 2025
Change
3.2540.37%
Bid11
Ask11.35
volume29
Intrest273
Last Price0.07Mar 03, 2025
Change
0.0750%
Bid0.06
Ask0.34
volume3047
Intrest2122
Strike
59
59
Last Price11.13Mar 03, 2025
Change
2.3326.48%
Bid11.95
Ask12.3
volume17
Intrest652
Last Price0.07Mar 03, 2025
Change
0.0436.36%
Bid0.07
Ask0.08
volume6173
Intrest12735
Strike
60
60
Last Price13.15Mar 03, 2025
Change
3.1631.63%
Bid12.9
Ask13.35
volume44
Intrest1650
Last Price0.07Mar 03, 2025
Change
00%
Bid0.01
Ask0.12
volume960
Intrest602
Strike
61
61
Last Price12.3Mar 03, 2025
Change
18.85%
Bid13.85
Ask14.35
volume20
Intrest498
Last Price0.06Mar 03, 2025
Change
0.0114.29%
Bid0.03
Ask0.06
volume1077
Intrest2592
Strike
62
62
Last Price13.5Mar 03, 2025
Change
1.159.31%
Bid14.95
Ask15.4
volume28
Intrest574
Last Price0.05Mar 03, 2025
Change
0.0116.67%
Bid0.02
Ask0.06
volume704
Intrest1188
Strike
63
63
Last Price13.79Mar 03, 2025
Change
0.664.57%
Bid15.9
Ask17
volume17
Intrest293
Last Price0.05Mar 03, 2025
Change
0.0337.5%
Bid0.01
Ask0.05
volume63
Intrest1061
Strike
64
64
Last Price13.77Mar 03, 2025
Change
0.231.64%
Bid16.85
Ask17.85
volume12
Intrest148
Last Price0.04Mar 03, 2025
Change
0.0120%
Bid0.03
Ask0.04
volume1264
Intrest1813
Strike
65
65
Last Price18.18Mar 03, 2025
Change
1.7810.85%
Bid17.85
Ask19.15
volume8
Intrest56
Last Price0.03Mar 03, 2025
Change
00%
Bid0.03
Ask0.05
volume2661
Intrest2943
Strike
66
66
Last Price14Feb 27, 2025
Change
00%
Bid18.55
Ask19.5
volume0
Intrest9
Last Price0.04Mar 03, 2025
Change
0.0133.33%
Bid-
Ask0.13
volume63
Intrest504
Strike
67
67
Last Price20.1Mar 03, 2025
Change
9.182.73%
Bid19.65
Ask20.7
volume14
Intrest2
Last Price0.03Mar 03, 2025
Change
0.0770%
Bid0.03
Ask0.05
volume14
Intrest173
Strike
68
68
Last Price19.25Mar 03, 2025
Change
0.653.49%
Bid20.6
Ask21.9
volume2
Intrest5
Last Price0.03Mar 03, 2025
Change
0.02200%
Bid-
Ask0.09
volume41
Intrest1838
Strike
69
69
Last Price7.3Feb 18, 2025
Change
00%
Bid21.75
Ask22.75
volume0
Intrest0
Last Price0.02Mar 03, 2025
Change
00%
Bid-
Ask0.12
volume981
Intrest1762
Strike
70
70
Last Price13.55Feb 20, 2025
Change
00%
Bid22.8
Ask23.75
volume0
Intrest0
Last Price0.02Mar 03, 2025
Change
0.01100%
Bid-
Ask0.02
volume51
Intrest80
Strike
71
71
Last Price21.6Feb 28, 2025
Change
00%
Bid23.65
Ask24.55
volume0
Intrest0
Last Price0.02Mar 03, 2025
Change
0.0571.43%
Bid-
Ask0.45
volume2
Intrest108
Strike
72
72
Last Price23.25Mar 03, 2025
Change
0.351.48%
Bid24.4
Ask25.95
volume4
Intrest7
Last Price0.01Mar 03, 2025
Change
0.0583.33%
Bid0.01
Ask0.29
volume17
Intrest110
Strike
73
73
Last Price23.1Mar 03, 2025
Change
0.41.7%
Bid25.9
Ask26.9
volume31
Intrest1
Last Price0.05Feb 25, 2025
Change
00%
Bid-
Ask0.43
volume0
Intrest137
Strike
74
74
Last Price24.05Feb 27, 2025
Change
00%
Bid26.2
Ask27.7
volume0
Intrest3
Last Price0.18Mar 03, 2025
Change
0.16800%
Bid-
Ask0.25
volume148
Intrest1020
Strike
75
75
Last Price24.92Feb 28, 2025
Change
00%
Bid27.55
Ask28.7
volume0
Intrest6
Last Price0.02Mar 03, 2025
Change
0.0250%
Bid-
Ask0.04
volume79
Intrest24
Strike
76
76
Last Price23.6Feb 27, 2025
Change
00%
Bid28.15
Ask29.8
volume0
Intrest1
Last Price0.02Mar 03, 2025
Change
0.01100%
Bid-
Ask0.38
volume1
Intrest41
Strike
77
77
Last Price24.6Feb 27, 2025
Change
00%
Bid29.3
Ask30.65
volume0
Intrest0
Last Price0.01Feb 28, 2025
Change
00%
Bid-
Ask0.42
volume0
Intrest40
Strike
78
78
Last Price-
Change
-
Bid30.05
Ask31.8
volume0
Intrest0
Last Price0.01Feb 27, 2025
Change
00%
Bid-
Ask0.42
volume0
Intrest40
Strike
79
79
Last Price-
Change
-
Bid31.15
Ask32.85
volume0
Intrest0
Last Price0.01Mar 03, 2025
Change
0.0150%
Bid-
Ask0.01
volume2
Intrest150
Strike
80
80
Last Price-
Change
-
Bid32.3
Ask33.6
volume0
Intrest0
Last Price0.02Feb 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest49
Strike
81
81
Last Price16.55Feb 14, 2025
Change
00%
Bid33.25
Ask34.7
volume0
Intrest2
Last Price0.14Feb 18, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest61
Strike
82
82
Last Price-
Change
-
Bid34.25
Ask35.7
volume0
Intrest0
Last Price0.04Feb 27, 2025
Change
00%
Bid-
Ask0.38
volume0
Intrest32
Strike
83
83
Last Price18.65Feb 14, 2025
Change
00%
Bid35.2
Ask36.6
volume0
Intrest2
Last Price0.02Feb 24, 2025
Change
00%
Bid-
Ask0.71
volume0
Intrest20
Strike
85
85
Last Price21.35Feb 14, 2025
Change
00%
Bid37.45
Ask38.7
volume0
Intrest0
Last Price0.01Feb 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Strike
90
90
Last Price25.06Feb 18, 2025
Change
00%
Bid41.25
Ask45.15
volume0
Intrest0
Last Price0.05Feb 28, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest95
Strike
95
95
Last Price-
Change
-
Bid47.2
Ask48.85
volume0
Intrest0
Last Price0.01Mar 03, 2025
Change
00%
Bid-
Ask0.01
volume35
Intrest34
Strike
100
100
Last Price-
Change
-
Bid52.2
Ask53.8
volume0
Intrest0