$38.33
1.393.76%
At close: -
$38.48
0.150.39%
After Hours: Dec 20, 7:59 PM EDT
Comments
Loading...
Robinhood Markets (HOOD) ForecastNewsEarnings
Robinhood Markets (HOOD) Options
GuidanceDividendsAnalyst RatingsInsider 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 Price32.82Dec 20, 2024
Change
0.190.58%
Bid32.5
Ask35.2
volume30
Intrest35
Strike
5
5
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest72
Last Price28.24Dec 20, 2024
Change
1.395.18%
Bid27.35
Ask30.2
volume5
Intrest85
Strike
10
10
Last Price0.03Nov 08, 2024
Change
00%
Bid-
Ask0.16
volume0
Intrest221
Last Price26.9Dec 20, 2024
Change
1.14.26%
Bid25.3
Ask29.2
volume60
Intrest132
Strike
11
11
Last Price0.04Oct 17, 2024
Change
00%
Bid-
Ask0.93
volume0
Intrest1249
Last Price26.06Dec 20, 2024
Change
0.311.2%
Bid25.55
Ask28.2
volume91
Intrest247
Strike
12
12
Last Price0.01Dec 03, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1948
Last Price25.25Dec 20, 2024
Change
1.515.64%
Bid24.45
Ask27.2
volume2
Intrest318
Strike
13
13
Last Price0.01Nov 25, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest7289
Last Price24.38Dec 20, 2024
Change
1.335.77%
Bid23.6
Ask25
volume1
Intrest108
Strike
14
14
Last Price0.01Dec 09, 2024
Change
00%
Bid-
Ask0.16
volume0
Intrest705
Last Price23.25Dec 20, 2024
Change
1.356.16%
Bid22.45
Ask25.2
volume6
Intrest160
Strike
15
15
Last Price0.03Dec 05, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest2318
Last Price22.15Dec 20, 2024
Change
0.10.45%
Bid21.2
Ask24.2
volume15
Intrest261
Strike
16
16
Last Price0.04Nov 27, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest791
Last Price21.26Dec 20, 2024
Change
1.497.54%
Bid20.3
Ask23.2
volume4
Intrest287
Strike
17
17
Last Price0.01Dec 09, 2024
Change
00%
Bid-
Ask0.08
volume0
Intrest3472
Last Price20.27Dec 20, 2024
Change
1.57.99%
Bid19.7
Ask22.2
volume1
Intrest692
Strike
18
18
Last Price0.01Dec 04, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest797
Last Price19.05Dec 18, 2024
Change
00%
Bid18.7
Ask21.2
volume0
Intrest1105
Strike
19
19
Last Price0.01Dec 16, 2024
Change
00%
Bid-
Ask0.06
volume0
Intrest1621
Last Price18.13Dec 20, 2024
Change
1.036.02%
Bid17.3
Ask18.4
volume14
Intrest1427
Strike
20
20
Last Price0.02Dec 17, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2161
Last Price17.13Dec 20, 2024
Change
1.5610.02%
Bid17.3
Ask18.3
volume31
Intrest3951
Strike
21
21
Last Price0.01Dec 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2810
Last Price16.25Dec 20, 2024
Change
1.459.8%
Bid15.7
Ask17.7
volume52
Intrest1483
Strike
22
22
Last Price0.01Dec 18, 2024
Change
00%
Bid-
Ask0.45
volume0
Intrest2109
Last Price15.35Dec 20, 2024
Change
1.6712.21%
Bid14.6
Ask16.6
volume59
Intrest3492
Strike
23
23
Last Price0.01Dec 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2781
Last Price14.2Dec 20, 2024
Change
1.259.65%
Bid13.4
Ask14.4
volume47
Intrest4342
Strike
24
24
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.16
volume0
Intrest5256
Last Price13.2Dec 20, 2024
Change
1.5213.01%
Bid12.3
Ask13.4
volume94
Intrest6867
Strike
25
25
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume4
Intrest12291
Last Price12.3Dec 20, 2024
Change
1.4313.16%
Bid11.7
Ask13.15
volume67
Intrest6365
Strike
26
26
Last Price0.01Dec 20, 2024
Change
0.1593.75%
Bid-
Ask0.35
volume2
Intrest3417
Last Price11.58Dec 20, 2024
Change
0.635.75%
Bid10.95
Ask13.7
volume4
Intrest20
Strike
26.5
26.5
Last Price0.01Dec 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest43
Last Price11.2Dec 20, 2024
Change
1.5816.42%
Bid10.3
Ask11.4
volume30
Intrest4842
Strike
27
27
Last Price0.02Dec 20, 2024
Change
0.01100%
Bid-
Ask0.02
volume11
Intrest7955
Last Price11.5Dec 18, 2024
Change
00%
Bid9.85
Ask12.6
volume0
Intrest3
Strike
27.5
27.5
Last Price0.01Dec 16, 2024
Change
00%
Bid-
Ask0.69
volume0
Intrest35
Last Price10.41Dec 20, 2024
Change
1.5918.03%
Bid10
Ask11.3
volume89
Intrest2863
Strike
28
28
Last Price0.24Dec 19, 2024
Change
00%
Bid-
Ask0.24
volume0
Intrest2291
Last Price9.4Dec 20, 2024
Change
0.252.73%
Bid9
Ask10.4
volume3
Intrest18
Strike
28.5
28.5
Last Price0.03Dec 10, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest42
Last Price9.3Dec 20, 2024
Change
1.8524.83%
Bid8.3
Ask10.3
volume33
Intrest2119
Strike
29
29
Last Price0.05Dec 20, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume1
Intrest3121
Last Price8.18Dec 20, 2024
Change
3.4529.66%
Bid8.1
Ask9.9
volume26
Intrest27
Strike
29.5
29.5
Last Price0.05Dec 18, 2024
Change
00%
Bid-
Ask0.97
volume0
Intrest409
Last Price8.35Dec 20, 2024
Change
1.6925.38%
Bid8.3
Ask8.4
volume254
Intrest9943
Strike
30
30
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume32
Intrest9522
Last Price7.05Dec 20, 2024
Change
0.8513.71%
Bid7.1
Ask8.9
volume12
Intrest42
Strike
30.5
30.5
Last Price0.02Dec 20, 2024
Change
00%
Bid-
Ask0.02
volume677
Intrest135
Last Price7.2Dec 20, 2024
Change
1.2821.62%
Bid6.55
Ask8
volume223
Intrest6014
Strike
31
31
Last Price0.02Dec 20, 2024
Change
0.0133.33%
Bid-
Ask0.02
volume291
Intrest2668
Last Price6.8Dec 20, 2024
Change
1.3524.77%
Bid6.1
Ask7.7
volume4
Intrest33
Strike
31.5
31.5
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.02
volume16
Intrest738
Last Price6.1Dec 20, 2024
Change
1.4230.34%
Bid5.2
Ask7.2
volume86
Intrest2929
Strike
32
32
Last Price0.01Dec 20, 2024
Change
0.0375%
Bid-
Ask0.02
volume110
Intrest1823
Last Price5.7Dec 20, 2024
Change
1.4734.75%
Bid5.1
Ask7.7
volume22
Intrest67
Strike
32.5
32.5
Last Price0.05Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume22
Intrest1040
Last Price5.45Dec 20, 2024
Change
1.745.33%
Bid5.3
Ask5.45
volume39
Intrest2410
Strike
33
33
Last Price0.01Dec 20, 2024
Change
0.0583.33%
Bid-
Ask0.01
volume865
Intrest2174
Last Price4.8Dec 20, 2024
Change
1.5648.15%
Bid4.05
Ask4.9
volume9
Intrest2407
Strike
33.5
33.5
Last Price0.01Dec 20, 2024
Change
0.0787.5%
Bid-
Ask0.02
volume119
Intrest481
Last Price4.37Dec 20, 2024
Change
0.7721.39%
Bid4.05
Ask4.4
volume509
Intrest3669
Strike
34
34
Last Price0.08Dec 20, 2024
Change
0.0327.27%
Bid-
Ask0.02
volume611
Intrest1474
Last Price3.6Dec 20, 2024
Change
1.3459.29%
Bid3.1
Ask3.95
volume70
Intrest1031
Strike
34.5
34.5
Last Price0.02Dec 20, 2024
Change
0.1285.71%
Bid-
Ask0.02
volume1142
Intrest859
Last Price3.37Dec 20, 2024
Change
1.4878.31%
Bid3.3
Ask3.4
volume878
Intrest8055
Strike
35
35
Last Price0.01Dec 20, 2024
Change
0.1794.44%
Bid-
Ask0.01
volume1703
Intrest4097
Last Price2.83Dec 20, 2024
Change
1.3895.17%
Bid2.63
Ask2.96
volume249
Intrest273
Strike
35.5
35.5
Last Price0.01Dec 20, 2024
Change
0.2696.3%
Bid-
Ask0.01
volume409
Intrest530
Last Price2.35Dec 20, 2024
Change
1.0479.39%
Bid1.95
Ask2.4
volume760
Intrest2788
Strike
36
36
Last Price0.01Dec 20, 2024
Change
0.3697.3%
Bid-
Ask0.01
volume780
Intrest1212
Last Price1.69Dec 20, 2024
Change
0.6867.33%
Bid1.23
Ask1.92
volume5866
Intrest3339
Strike
36.5
36.5
Last Price0.01Dec 20, 2024
Change
0.5498.18%
Bid-
Ask0.01
volume586
Intrest1367
Last Price1.3Dec 20, 2024
Change
0.6188.41%
Bid1.13
Ask1.51
volume4047
Intrest7455
Strike
37
37
Last Price0.01Dec 20, 2024
Change
0.7598.68%
Bid-
Ask0.02
volume3323
Intrest7687
Last Price0.89Dec 20, 2024
Change
0.4289.36%
Bid-
Ask0.89
volume3291
Intrest2209
Strike
37.5
37.5
Last Price0.02Dec 20, 2024
Change
1.1198.23%
Bid-
Ask0.22
volume3850
Intrest1370
Last Price0.36Dec 20, 2024
Change
0.039.09%
Bid0.3
Ask0.52
volume6864
Intrest3879
Strike
38
38
Last Price0.01Dec 20, 2024
Change
1.3999.29%
Bid-
Ask0.2
volume1981
Intrest4209
Last Price0.02Dec 20, 2024
Change
0.2191.3%
Bid0.01
Ask0.02
volume8074
Intrest1895
Strike
38.5
38.5
Last Price0.15Dec 20, 2024
Change
1.6291.53%
Bid0.15
Ask0.71
volume2472
Intrest2708
Last Price0.01Dec 20, 2024
Change
0.1493.33%
Bid-
Ask0.01
volume8851
Intrest8031
Strike
39
39
Last Price0.73Dec 20, 2024
Change
1.4766.82%
Bid0.43
Ask0.84
volume556
Intrest2260
Last Price0.01Dec 20, 2024
Change
0.0990%
Bid-
Ask0.01
volume2354
Intrest2569
Strike
39.5
39.5
Last Price1.29Dec 20, 2024
Change
1.3150.38%
Bid0.93
Ask2.17
volume1664
Intrest3107
Last Price0.01Dec 20, 2024
Change
0.0583.33%
Bid-
Ask0.01
volume7447
Intrest20793
Strike
40
40
Last Price1.66Dec 20, 2024
Change
1.5247.8%
Bid1.5
Ask2.11
volume1269
Intrest3503
Last Price0.01Dec 20, 2024
Change
0.0375%
Bid-
Ask0.01
volume442
Intrest2201
Strike
40.5
40.5
Last Price2.15Dec 20, 2024
Change
1.541.1%
Bid1.25
Ask2.55
volume299
Intrest1595
Last Price0.01Dec 20, 2024
Change
0.0150%
Bid-
Ask0.01
volume525
Intrest5824
Strike
41
41
Last Price2.68Dec 20, 2024
Change
1.4234.63%
Bid2
Ask3.6
volume174
Intrest1396
Last Price0.01Dec 20, 2024
Change
0.0150%
Bid-
Ask0.01
volume116
Intrest1132
Strike
41.5
41.5
Last Price3.33Dec 20, 2024
Change
1.3729.15%
Bid2.39
Ask3.9
volume88
Intrest1536
Last Price0.01Dec 20, 2024
Change
0.0150%
Bid-
Ask0.01
volume890
Intrest8129
Strike
42
42
Last Price4.03Dec 20, 2024
Change
1.0320.36%
Bid3.25
Ask4.4
volume674
Intrest636
Last Price0.01Dec 20, 2024
Change
0.0150%
Bid-
Ask0.01
volume39
Intrest1521
Strike
42.5
42.5
Last Price5.85Dec 20, 2024
Change
0.071.18%
Bid3.6
Ask5
volume11
Intrest166
Last Price0.01Dec 20, 2024
Change
0.1191.67%
Bid-
Ask0.01
volume324
Intrest8754
Strike
43
43
Last Price4.72Dec 20, 2024
Change
1.4423.38%
Bid4.5
Ask5.7
volume4
Intrest117
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume24
Intrest1593
Strike
43.5
43.5
Last Price6.05Dec 19, 2024
Change
00%
Bid4.2
Ask6.05
volume0
Intrest2
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume448
Intrest5262
Strike
44
44
Last Price6.17Dec 20, 2024
Change
1.5319.87%
Bid4.75
Ask6.4
volume3
Intrest21
Last Price0.01Dec 20, 2024
Change
0.0150%
Bid-
Ask0.01
volume104
Intrest565
Strike
44.5
44.5
Last Price7.55Dec 18, 2024
Change
00%
Bid5.5
Ask7.25
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume208
Intrest13945
Strike
45
45
Last Price8Dec 20, 2024
Change
00%
Bid5.7
Ask7.5
volume1
Intrest1
Last Price0.32Dec 20, 2024
Change
0.31500%
Bid-
Ask0.01
volume2
Intrest904
Strike
45.5
45.5
Last Price8.25Dec 20, 2024
Change
0.253.13%
Bid6.3
Ask8.05
volume22
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.1
volume18
Intrest5457
Strike
46
46
Last Price6.15Dec 18, 2024
Change
00%
Bid6.7
Ask8.55
volume0
Intrest7
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume22
Intrest978
Strike
47
47
Last Price9.9Dec 20, 2024
Change
3.4553.49%
Bid7.85
Ask9.5
volume7
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume19
Intrest2077
Strike
48
48
Last Price9.9Dec 19, 2024
Change
00%
Bid8.8
Ask10.6
volume0
Intrest0
Last Price0.03Dec 20, 2024
Change
00%
Bid-
Ask0.05
volume29
Intrest434
Strike
49
49
Last Price12.45Dec 19, 2024
Change
00%
Bid9.6
Ask11.6
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
0.0150%
Bid-
Ask0.01
volume2544
Intrest12579
Strike
50
50
Last Price12.05Dec 19, 2024
Change
00%
Bid10.7
Ask12.45
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume7
Intrest404
Strike
51
51
Last Price12.9Dec 19, 2024
Change
00%
Bid12.1
Ask13.45
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume15
Intrest979
Strike
52
52
Last Price13.7Dec 19, 2024
Change
00%
Bid12.7
Ask14.7
volume0
Intrest0
Last Price0.01Dec 17, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest145
Strike
53
53
Last Price13.65Dec 18, 2024
Change
00%
Bid13.6
Ask15.6
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume5
Intrest753
Strike
54
54
Last Price17.45Dec 19, 2024
Change
00%
Bid15.15
Ask16.4
volume0
Intrest2
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2665
Strike
55
55
Last Price16.75Dec 18, 2024
Change
00%
Bid15.7
Ask17.7
volume0
Intrest0
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest25
Strike
60
60
Last Price19.95Dec 18, 2024
Change
00%
Bid20.85
Ask22.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.16
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid24.6
Ask28.3
volume0
Intrest0