$51.95
-1.05-1.98%
At close: -
$51.14
-0.81-1.56%
After Hours: 7:58 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 Price28.25Jan 31, 2025
Change
2.258.65%
Bid26.7
Ask27.8
volume1
Intrest7
Strike
25
25
Last Price0.01Jan 27, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest180
Last Price22.4Jan 31, 2025
Change
0.52.18%
Bid21.35
Ask22.05
volume11
Intrest74
Strike
30
30
Last Price0.01Jan 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2810
Last Price16.3Jan 27, 2025
Change
00%
Bid20.5
Ask22
volume0
Intrest2
Strike
30.5
30.5
Last Price0.03Jan 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6
Last Price22.23Jan 30, 2025
Change
00%
Bid19.95
Ask21.95
volume0
Intrest20
Strike
31
31
Last Price0.04Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest50
Last Price21.76Jan 30, 2025
Change
00%
Bid19.45
Ask21.45
volume0
Intrest23
Strike
31.5
31.5
Last Price0.04Jan 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest18
Last Price21.02Jan 31, 2025
Change
4.6228.17%
Bid18.9
Ask20.05
volume9
Intrest29
Strike
32
32
Last Price0.01Jan 31, 2025
Change
0.0150%
Bid-
Ask0.01
volume12
Intrest144
Last Price7.25Jan 13, 2025
Change
00%
Bid18.45
Ask20.45
volume0
Intrest5
Strike
32.5
32.5
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.01
volume40
Intrest73
Last Price15.13Jan 27, 2025
Change
00%
Bid17.95
Ask19.5
volume0
Intrest6
Strike
33
33
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest1157
Last Price20Jan 30, 2025
Change
00%
Bid17.55
Ask19.05
volume0
Intrest15
Strike
33.5
33.5
Last Price0.01Jan 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest190
Last Price18.95Jan 31, 2025
Change
0.050.26%
Bid17.55
Ask18.1
volume11
Intrest34
Strike
34
34
Last Price0.01Jan 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest747
Last Price15.05Jan 29, 2025
Change
00%
Bid16.6
Ask18.05
volume0
Intrest11
Strike
34.5
34.5
Last Price0.01Jan 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest761
Last Price16.84Jan 31, 2025
Change
0.412.38%
Bid16.4
Ask17.05
volume3
Intrest105
Strike
35
35
Last Price0.01Jan 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest936
Last Price16.55Jan 30, 2025
Change
00%
Bid15.5
Ask17.45
volume0
Intrest26
Strike
35.5
35.5
Last Price0.04Jan 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest728
Last Price15.8Jan 31, 2025
Change
0.955.67%
Bid15.3
Ask16.05
volume1
Intrest114
Strike
36
36
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.01
volume18
Intrest3358
Last Price16.65Jan 31, 2025
Change
5.7552.75%
Bid14.4
Ask15.6
volume3
Intrest23
Strike
36.5
36.5
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest427
Last Price15.1Jan 31, 2025
Change
2.5520.32%
Bid14.35
Ask15.05
volume44
Intrest149
Strike
37
37
Last Price0.2Jan 28, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest670
Last Price14.35Jan 31, 2025
Change
2.319.09%
Bid13.5
Ask14.6
volume2
Intrest113
Strike
37.5
37.5
Last Price0.01Jan 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest208
Last Price14.9Jan 31, 2025
Change
1.914.62%
Bid13.4
Ask14.05
volume24
Intrest240
Strike
38
38
Last Price0.01Jan 31, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume10
Intrest322
Last Price13.4Jan 31, 2025
Change
1.17.59%
Bid12.85
Ask13.55
volume3
Intrest252
Strike
38.5
38.5
Last Price0.02Jan 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest553
Last Price12.93Jan 31, 2025
Change
1.9818.08%
Bid12.05
Ask13.05
volume3
Intrest179
Strike
39
39
Last Price0.01Jan 30, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest240
Last Price13.1Jan 31, 2025
Change
0.352.6%
Bid11.85
Ask12.6
volume38
Intrest249
Strike
39.5
39.5
Last Price0.01Jan 30, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest372
Last Price12.15Jan 31, 2025
Change
0.96.9%
Bid11.45
Ask12.1
volume21
Intrest1998
Strike
40
40
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.01
volume9
Intrest1470
Last Price12.5Jan 31, 2025
Change
0.050.4%
Bid11.2
Ask11.55
volume7
Intrest200
Strike
40.5
40.5
Last Price0.01Jan 29, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest363
Last Price10.97Jan 31, 2025
Change
0.867.27%
Bid10.35
Ask11.05
volume32
Intrest328
Strike
41
41
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest167
Last Price11.03Jan 31, 2025
Change
0.282.48%
Bid9.85
Ask10.9
volume18
Intrest135
Strike
41.5
41.5
Last Price0.01Jan 31, 2025
Change
0.396.77%
Bid-
Ask1.27
volume10
Intrest165
Last Price10.03Jan 31, 2025
Change
0.918.32%
Bid9.3
Ask10.05
volume46
Intrest647
Strike
42
42
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.01
volume33
Intrest1383
Last Price9.45Jan 31, 2025
Change
1.0510%
Bid9.25
Ask9.55
volume6
Intrest287
Strike
42.5
42.5
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.01
volume14
Intrest412
Last Price9.1Jan 31, 2025
Change
0.22.15%
Bid8.25
Ask9.05
volume105
Intrest1514
Strike
43
43
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest3042
Last Price8.47Jan 31, 2025
Change
0.434.83%
Bid7.85
Ask8.55
volume31
Intrest164
Strike
43.5
43.5
Last Price0.01Jan 31, 2025
Change
0.0375%
Bid-
Ask0.01
volume26
Intrest306
Last Price8.47Jan 31, 2025
Change
0.465.15%
Bid7.45
Ask8.1
volume120
Intrest675
Strike
44
44
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.01
volume131
Intrest4929
Last Price7.35Jan 31, 2025
Change
0.759.26%
Bid6.8
Ask7.55
volume33
Intrest1718
Strike
44.5
44.5
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.01
volume24
Intrest532
Last Price6.85Jan 31, 2025
Change
0.628.3%
Bid6.5
Ask7.05
volume164
Intrest1138
Strike
45
45
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.01
volume41
Intrest5673
Last Price6.39Jan 31, 2025
Change
0.618.71%
Bid5.5
Ask6.6
volume37
Intrest1699
Strike
45.5
45.5
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.01
volume17
Intrest585
Last Price5.99Jan 31, 2025
Change
0.669.92%
Bid5.3
Ask6.05
volume147
Intrest746
Strike
46
46
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.02
volume141
Intrest4653
Last Price5.35Jan 31, 2025
Change
1.0516.41%
Bid4.85
Ask5.55
volume26
Intrest76
Strike
46.5
46.5
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.08
volume208
Intrest1269
Last Price5.04Jan 31, 2025
Change
0.9315.58%
Bid4.35
Ask5.05
volume112
Intrest1446
Strike
47
47
Last Price0.01Jan 31, 2025
Change
0.0150%
Bid-
Ask0.01
volume459
Intrest2931
Last Price4.6Jan 31, 2025
Change
0.6512.38%
Bid3.8
Ask4.55
volume17
Intrest475
Strike
47.5
47.5
Last Price0.02Jan 31, 2025
Change
00%
Bid-
Ask0.15
volume167
Intrest1928
Last Price3.95Jan 31, 2025
Change
0.49.2%
Bid3.3
Ask4.05
volume215
Intrest1522
Strike
48
48
Last Price0.02Jan 31, 2025
Change
00%
Bid-
Ask0.01
volume218
Intrest1785
Last Price3.6Jan 31, 2025
Change
0.6515.29%
Bid2.87
Ask3.55
volume177
Intrest728
Strike
48.5
48.5
Last Price0.06Jan 31, 2025
Change
0.0250%
Bid-
Ask0.04
volume378
Intrest2486
Last Price3.11Jan 31, 2025
Change
0.6617.51%
Bid2.87
Ask3.05
volume1358
Intrest3219
Strike
49
49
Last Price0.01Jan 31, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume242
Intrest1832
Last Price2.56Jan 31, 2025
Change
1.0929.86%
Bid2.37
Ask2.51
volume291
Intrest976
Strike
49.5
49.5
Last Price0.01Jan 31, 2025
Change
0.0375%
Bid-
Ask0.01
volume131
Intrest2039
Last Price2Jan 31, 2025
Change
1.0634.64%
Bid1.82
Ask2.01
volume971
Intrest2896
Strike
50
50
Last Price0.01Jan 31, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume668
Intrest2668
Last Price0.96Jan 31, 2025
Change
1.1955.35%
Bid0.9
Ask1.01
volume1120
Intrest2490
Strike
51
51
Last Price0.01Jan 31, 2025
Change
0.1292.31%
Bid-
Ask0.01
volume447
Intrest1723
Last Price0.05Jan 31, 2025
Change
1.2496.12%
Bid0.03
Ask0.06
volume5290
Intrest3650
Strike
52
52
Last Price0.1Jan 31, 2025
Change
0.2268.75%
Bid0.09
Ask0.14
volume3793
Intrest2772
Last Price0.01Jan 31, 2025
Change
0.798.59%
Bid-
Ask0.01
volume8215
Intrest3666
Strike
53
53
Last Price1.05Jan 31, 2025
Change
0.1314.13%
Bid0.98
Ask1.16
volume2700
Intrest1636
Last Price0.01Jan 31, 2025
Change
0.3497.14%
Bid-
Ask0.01
volume7014
Intrest3966
Strike
54
54
Last Price1.84Jan 31, 2025
Change
0.3321.85%
Bid1.73
Ask2.16
volume244
Intrest37
Last Price0.01Jan 31, 2025
Change
0.1493.33%
Bid-
Ask0.01
volume4652
Intrest9990
Strike
55
55
Last Price3.1Jan 31, 2025
Change
0.5521.57%
Bid2.12
Ask3.3
volume583
Intrest598
Last Price0.01Jan 31, 2025
Change
0.0480%
Bid-
Ask0.01
volume426
Intrest2187
Strike
56
56
Last Price3.05Jan 31, 2025
Change
0.3510.29%
Bid3.05
Ask5.05
volume25
Intrest9
Last Price0.01Jan 31, 2025
Change
0.0150%
Bid-
Ask0.01
volume335
Intrest1773
Strike
57
57
Last Price3.8Jan 31, 2025
Change
0.5512.64%
Bid4.1
Ask5.75
volume3
Intrest137
Last Price0.01Jan 31, 2025
Change
0.0150%
Bid-
Ask0.01
volume402
Intrest839
Strike
58
58
Last Price5.21Jan 31, 2025
Change
0.387.87%
Bid5.45
Ask6.75
volume3
Intrest13
Last Price0.02Jan 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest88
Strike
59
59
Last Price9.4Jan 28, 2025
Change
00%
Bid5.95
Ask7.65
volume0
Intrest1
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.01
volume4
Intrest3166
Strike
60
60
Last Price7.5Jan 31, 2025
Change
0.56.25%
Bid7.15
Ask9.15
volume7
Intrest5
Last Price0.01Jan 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1057
Strike
61
61
Last Price7.9Jan 31, 2025
Change
0.55.95%
Bid7.85
Ask9.85
volume7
Intrest0
Last Price0.01Jan 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest971
Strike
62
62
Last Price8.9Jan 31, 2025
Change
3.829.92%
Bid8.75
Ask10.75
volume4
Intrest0
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest52
Strike
63
63
Last Price9.55Jan 30, 2025
Change
00%
Bid9.8
Ask11.8
volume0
Intrest2
Last Price0.01Jan 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest24
Strike
64
64
Last Price11Jan 30, 2025
Change
00%
Bid10.9
Ask12.9
volume0
Intrest0
Last Price0.01Jan 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest167
Strike
65
65
Last Price13Jan 31, 2025
Change
0.97.44%
Bid10.95
Ask14.2
volume5
Intrest5
Last Price0.01Jan 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5
Strike
66
66
Last Price16.05Jan 27, 2025
Change
00%
Bid12.9
Ask14.7
volume0
Intrest0
Last Price0.01Jan 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3
Strike
67
67
Last Price14.1Jan 30, 2025
Change
00%
Bid13.9
Ask15.75
volume0
Intrest2
Last Price0.02Jan 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3
Strike
68
68
Last Price18.6Jan 28, 2025
Change
00%
Bid14.95
Ask16.65
volume0
Intrest0
Last Price0.01Jan 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest143
Strike
69
69
Last Price19.02Jan 29, 2025
Change
00%
Bid16
Ask17.8
volume0
Intrest0
Last Price0.02Jan 24, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest33
Strike
70
70
Last Price22.8Jan 27, 2025
Change
00%
Bid16.75
Ask18.6
volume0
Intrest1
Last Price0.01Jan 27, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest24
Strike
71
71
Last Price20.2Jan 29, 2025
Change
00%
Bid17.75
Ask19.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Strike
72
72
Last Price18.3Jan 30, 2025
Change
00%
Bid18.75
Ask20.55
volume0
Intrest0
Last Price0.01Jan 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest21
Strike
73
73
Last Price20.38Jan 30, 2025
Change
00%
Bid19.75
Ask21.55
volume0
Intrest3
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Strike
74
74
Last Price21.8Jan 30, 2025
Change
00%
Bid20.75
Ask22.55
volume0
Intrest2
Last Price0.03Jan 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest11
Strike
75
75
Last Price23.3Jan 30, 2025
Change
00%
Bid21.75
Ask23.55
volume0
Intrest4