Free Trial

Robinhood Markets (HOOD) Options Chain & Prices

Robinhood Markets logo
$36.08 +0.84 (+2.38%)
(As of 11/20/2024 ET)

HOOD Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
11/22/2024$29.00$0.016Put21910424
(-7)
136.28%
(+32.07%)
-0.0129756
11/22/2024$29.00$7.205Call50 - - 835
(+0)
136.28%
(+32.07%)
0.9869461
11/22/2024$29.50$0.020Put89 - 89747
(+10)
130.39%
(+31.94%)
-0.0158887
11/22/2024$29.50$6.708Call30198121
(-13)
130.39%
(+31.94%)
0.9840412
11/22/2024$30.00$0.023Put10850353559
(-92)
124.15%
(+31.39%)
-0.01928623
11/22/2024$30.00$6.212Call18952681835
(-37)
124.15%
(+31.39%)
0.98063522
11/22/2024$30.50$0.028Put5230183854
(-73)
117.67%
(+30.38%)
-0.02332823
11/22/2024$30.50$5.717Call734203
(+2)
117.67%
(+30.37%)
0.9765935
11/22/2024$31.00$0.032Put8536166962
(-116)
111.04%
(+28.74%)
-0.0282725
11/22/2024$31.00$5.222Call1022529
(-4)
111.03%
(+28.73%)
0.9716516
11/22/2024$31.50$0.038Put237142141112
(-22)
104.39%
(+26.30%)
-0.03454423
11/22/2024$31.50$4.728Call22410343
(-33)
104.38%
(+26.30%)
0.96537613
11/22/2024$32.00$0.046Put9424444291976
(+634)
97.93%
(+20.77%)
-0.04296565
11/22/2024$32.00$4.236Call2,11142152488
(-1164)
97.93%
(+23.06%)
0.95696683
11/22/2024$32.50$0.058Put5431663115
(+36)
91.96%
(+19.29%)
-0.05497446
11/22/2024$32.50$3.748Call972333734
(-92)
91.96%
(+19.29%)
0.94494432
11/22/2024$33.00$0.076Put7814641552046
(-73)
86.80%
(+15.47%)
-0.07297102
11/22/2024$33.00$3.267Call3,1528332585782
(+20)
86.80%
(+15.46%)
0.92694857
11/22/2024$33.50$0.107Put322671812207
(+511)
82.70%
(+12.06%)
-0.10032891
11/22/2024$33.50$2.798Call15475381383
(-89)
82.70%
(+5.61%)
0.89960551
11/22/2024$34.00$0.156Put3,4682,9552603663
(-76)
81.17%
(+10.65%)
-0.140808196
11/22/2024$34.00$2.347Call6712073376442
(-337)
79.71%
(+9.19%)
0.859144106
11/22/2024$34.50$0.234Put817248359787
(+200)
79.50%
(+8.88%)
-0.19736128
11/22/2024$34.50$1.925Call5531213091541
(-182)
77.75%
(+6.65%)
0.802693111
11/22/2024$35.00$0.350Put4,3943,2187401132
(+305)
76.65%
(+5.53%)
-0.270355373
11/22/2024$35.00$1.541Call2,1326167367222
(-242)
76.65%
(+6.38%)
0.729738348
11/22/2024$35.50$0.512Put872341391419
(+335)
76.25%
(+4.11%)
-0.357196248
11/22/2024$35.50$1.204Call1,5885313483736
(+2354)
76.25%
(+14.99%)
0.643079237
11/22/2024$36.00$0.727Put2,4331,051850601
(+499)
78.50%
(+5.00%)
-0.452238516
11/22/2024$36.00$0.919Call5,4121,2891,1992894
(-471)
75.98%
(+2.29%)
0.548484628
11/22/2024$36.50$0.997Put1,59523268952
(+21)
77.18%
(+1.80%)
-0.547807203
11/22/2024$36.50$0.688Call3,8661,5201,6011501
(+678)
77.81%
(+2.42%)
0.453354628
11/22/2024$37.00$1.318Put1,413529357120
(+16)
78.45%
(+1.20%)
-0.636848184
11/22/2024$37.00$0.509Call16,9965,0573,6737680
(+345)
79.15%
(+1.89%)
0.3647781,520
11/22/2024$37.50$1.684Put60326421834
(+4)
80.25%
(+0.95%)
-0.714307115
11/22/2024$37.50$0.375Call5,2052,7431,6381722
(+1282)
81.76%
(+2.46%)
0.2877751,096
11/22/2024$38.00$2.087Put207467279
(+19)
82.56%
(+1.11%)
-0.77784178
11/22/2024$38.00$0.277Call10,2393,7283,9698733
(+427)
83.45%
(+2.27%)
0.2246841,742
11/22/2024$38.50$2.519Put391253
(+0)
85.34%
(+1.68%)
-0.82768615
11/22/2024$38.50$0.208Call1,8947146891149
(+70)
85.33%
(+1.67%)
0.175052502
JD Vance Predicts: Wall Street vs. Trump & Your Money (Ad)

Trump's back in the White House, but Wall Street is pissed. Here's the deal: Wall Street's about to purposely crash the bond market to sabotage Trump's comeback.

Get your free guide NOW before it's too late.
11/22/2024$39.00$2.970Put144810
(+8)
88.51%
(+2.60%)
-0.86572712
11/22/2024$39.00$0.158Call3,7439212,2713991
(+42)
89.84%
(+3.93%)
0.13711636
11/22/2024$39.50$3.436Put4 - 46
(+4)
91.97%
(+3.77%)
-0.8944383
11/22/2024$39.50$0.123Call790302356352
(+79)
91.96%
(+3.76%)
0.108409167
11/22/2024$40.00$3.911Put36131219
(+4)
95.58%
(+5.07%)
-0.91616219
11/22/2024$40.00$0.098Call15,7326,4257,3888702
(-2383)
93.40%
(+3.71%)
0.0866451,711
11/22/2024$40.50$4.392Put52319
(+6)
99.26%
(+6.40%)
-0.9328354
11/22/2024$40.50$0.078Call38325945228
(+16)
104.82%
(+11.97%)
0.06996375
11/22/2024$41.00$4.878Put41231725
(+1)
102.92%
(+7.70%)
-0.9457478
11/22/2024$41.00$0.064Call38013448351
(+128)
102.92%
(+8.95%)
0.05696161
11/22/2024$41.50$0.052Call296189138
(+0)
106.51%
(+8.90%)
0.04678231
11/22/2024$42.00$5.859Put20371
(-1)
110.04%
(+10.03%)
-0.9640327
11/22/2024$42.00$0.043Call1,380612652610
(+15)
110.03%
(+10.02%)
0.03865290
11/22/2024$42.50$0.036Call213548
(+1)
113.46%
(+11.03%)
0.032139
11/22/2024$43.00$6.847Put1 - 18
(+0)
116.81%
(+11.96%)
-0.9757811
11/22/2024$43.00$0.030Call3492804797
(+11)
116.81%
(+11.96%)
0.02685239
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:HOOD) was last updated on 11/21/2024 by MarketBeat.com Staff
From Our Partners