$54.07
al cierre: May 8, 7:59 PM EDT
$54.62
0.551.02%
After hour: 7:59 PM EDT
Comments
Loading...
Robinhood Markets (NASDAQ:HOOD) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Robinhood Markets a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para Robinhood Markets..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price27.71May 06, 2025
Change
00%
Bid32.85
Ask36.15
volume0
Intrest9
Strike
20
20
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest752
Last Price29.31May 08, 2025
Change
00%
Bid28.85
Ask32.15
volume0
Intrest7
Strike
24
24
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest45
Last Price28.33May 08, 2025
Change
00%
Bid27.85
Ask31.15
volume0
Intrest3
Strike
25
25
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest306
Last Price27.2May 08, 2025
Change
00%
Bid26.95
Ask30.15
volume0
Intrest21
Strike
26
26
Last Price0.01May 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest327
Last Price26.42May 08, 2025
Change
00%
Bid25.4
Ask29.15
volume0
Intrest6
Strike
27
27
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1128
Last Price25.44May 08, 2025
Change
00%
Bid25.65
Ask27.15
volume0
Intrest46
Strike
28
28
Last Price0.01May 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2486
Last Price25.43May 08, 2025
Change
00%
Bid23.9
Ask27.05
volume0
Intrest8
Strike
29
29
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest318
Last Price24.74May 08, 2025
Change
00%
Bid23.95
Ask24.7
volume0
Intrest180
Strike
30
30
Last Price0.02May 08, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest2140
Last Price22.58May 08, 2025
Change
00%
Bid22.75
Ask24.15
volume0
Intrest19
Strike
31
31
Last Price0.01May 07, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest914
Last Price21.6May 08, 2025
Change
00%
Bid21.9
Ask23
volume0
Intrest28
Strike
32
32
Last Price0.06May 08, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest214
Last Price15.37May 05, 2025
Change
00%
Bid21
Ask22.45
volume0
Intrest9
Strike
32.5
32.5
Last Price0.11May 08, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest3
Last Price15.78May 07, 2025
Change
00%
Bid20.55
Ask21.9
volume0
Intrest29
Strike
33
33
Last Price0.02May 06, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest260
Last Price15.36May 07, 2025
Change
00%
Bid20.1
Ask21.25
volume0
Intrest3
Strike
33.5
33.5
Last Price0.01May 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest27
Last Price15.3May 07, 2025
Change
00%
Bid19.95
Ask20.35
volume0
Intrest45
Strike
34
34
Last Price0.01May 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1040
Last Price19.95May 08, 2025
Change
00%
Bid19
Ask20.5
volume0
Intrest9
Strike
34.5
34.5
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest19
Last Price19.4May 08, 2025
Change
00%
Bid18.95
Ask19.25
volume0
Intrest385
Strike
35
35
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2836
Last Price11.34May 06, 2025
Change
00%
Bid18.1
Ask18.75
volume0
Intrest14
Strike
35.5
35.5
Last Price0.01May 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest87
Last Price18.75May 08, 2025
Change
00%
Bid17.9
Ask18.25
volume0
Intrest58
Strike
36
36
Last Price0.03May 08, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest365
Last Price17.89May 08, 2025
Change
00%
Bid17.45
Ask17.75
volume0
Intrest70
Strike
36.5
36.5
Last Price0.02May 08, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest152
Last Price17.65May 08, 2025
Change
00%
Bid17
Ask17.25
volume0
Intrest119
Strike
37
37
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1450
Last Price11.9May 07, 2025
Change
00%
Bid16.05
Ask16.75
volume0
Intrest17
Strike
37.5
37.5
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest147
Last Price16.28May 08, 2025
Change
00%
Bid16
Ask16.25
volume0
Intrest123
Strike
38
38
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2075
Last Price15.8May 08, 2025
Change
00%
Bid15.1
Ask15.75
volume0
Intrest18
Strike
38.5
38.5
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest539
Last Price15.55May 08, 2025
Change
00%
Bid15
Ask15.25
volume0
Intrest237
Strike
39
39
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest715
Last Price15.25May 08, 2025
Change
00%
Bid14.5
Ask14.7
volume0
Intrest88
Strike
39.5
39.5
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest307
Last Price14.26May 08, 2025
Change
00%
Bid14
Ask14.25
volume0
Intrest776
Strike
40
40
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest7501
Last Price14.13May 08, 2025
Change
00%
Bid13.4
Ask13.75
volume0
Intrest130
Strike
40.5
40.5
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest256
Last Price13.53May 08, 2025
Change
00%
Bid13
Ask13.15
volume0
Intrest446
Strike
41
41
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest780
Last Price12May 08, 2025
Change
00%
Bid12.05
Ask12.75
volume0
Intrest74
Strike
41.5
41.5
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1510
Last Price12.72May 08, 2025
Change
00%
Bid12
Ask12.25
volume0
Intrest512
Strike
42
42
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2134
Last Price11.74May 08, 2025
Change
00%
Bid11.5
Ask11.75
volume0
Intrest272
Strike
42.5
42.5
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1099
Last Price11.65May 08, 2025
Change
00%
Bid10.8
Ask11.25
volume0
Intrest1715
Strike
43
43
Last Price0.01May 08, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest2843
Last Price10.25May 08, 2025
Change
00%
Bid10.5
Ask10.65
volume0
Intrest166
Strike
43.5
43.5
Last Price0.01May 08, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest996
Last Price10.68May 08, 2025
Change
00%
Bid10
Ask10.25
volume0
Intrest20411
Strike
44
44
Last Price0.01May 08, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest2478
Last Price10.01May 08, 2025
Change
00%
Bid9.5
Ask9.75
volume0
Intrest299
Strike
44.5
44.5
Last Price0.01May 08, 2025
Change
00%
Bid0.01
Ask0.03
volume0
Intrest1978
Last Price9.23May 08, 2025
Change
00%
Bid9
Ask9.15
volume0
Intrest2766
Strike
45
45
Last Price0.01May 08, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest3184
Last Price8.65May 08, 2025
Change
00%
Bid8.25
Ask8.75
volume0
Intrest527
Strike
45.5
45.5
Last Price0.02May 08, 2025
Change
00%
Bid0.01
Ask0.03
volume0
Intrest3584
Last Price8.37May 08, 2025
Change
00%
Bid7.9
Ask8.2
volume0
Intrest10103
Strike
46
46
Last Price0.01May 08, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest3533
Last Price8.12May 08, 2025
Change
00%
Bid7.4
Ask7.7
volume0
Intrest9889
Strike
46.5
46.5
Last Price0.03May 08, 2025
Change
00%
Bid0.02
Ask0.03
volume0
Intrest1146
Last Price7.12May 08, 2025
Change
00%
Bid6.9
Ask7.2
volume0
Intrest1724
Strike
47
47
Last Price0.02May 08, 2025
Change
00%
Bid0.02
Ask0.03
volume0
Intrest3081
Last Price6.64May 08, 2025
Change
00%
Bid6.5
Ask6.7
volume0
Intrest1484
Strike
47.5
47.5
Last Price0.03May 08, 2025
Change
00%
Bid0.02
Ask0.03
volume0
Intrest1597
Last Price6.2May 08, 2025
Change
00%
Bid6.05
Ask6.2
volume0
Intrest4711
Strike
48
48
Last Price0.02May 08, 2025
Change
00%
Bid0.02
Ask0.05
volume0
Intrest2850
Last Price5.66May 08, 2025
Change
00%
Bid5.45
Ask5.75
volume0
Intrest2032
Strike
48.5
48.5
Last Price0.04May 08, 2025
Change
00%
Bid0.03
Ask0.04
volume0
Intrest976
Last Price5.2May 08, 2025
Change
00%
Bid5
Ask5.2
volume0
Intrest5675
Strike
49
49
Last Price0.04May 08, 2025
Change
00%
Bid0.03
Ask0.04
volume0
Intrest1936
Last Price4.8May 08, 2025
Change
00%
Bid4.55
Ask4.8
volume0
Intrest2215
Strike
49.5
49.5
Last Price0.05May 08, 2025
Change
00%
Bid0.02
Ask0.05
volume0
Intrest607
Last Price4.15May 08, 2025
Change
00%
Bid4.05
Ask4.15
volume0
Intrest12417
Strike
50
50
Last Price0.05May 08, 2025
Change
00%
Bid0.05
Ask0.06
volume0
Intrest1798
Last Price3.25May 08, 2025
Change
00%
Bid3.1
Ask3.2
volume0
Intrest8468
Strike
51
51
Last Price0.1May 08, 2025
Change
00%
Bid0.09
Ask0.1
volume0
Intrest164
Last Price2.28May 08, 2025
Change
00%
Bid2.23
Ask2.36
volume0
Intrest5124
Strike
52
52
Last Price0.19May 08, 2025
Change
00%
Bid0.19
Ask0.2
volume0
Intrest109
Last Price1.58May 08, 2025
Change
00%
Bid1.44
Ask1.55
volume0
Intrest5241
Strike
53
53
Last Price0.42May 08, 2025
Change
00%
Bid0.42
Ask0.44
volume0
Intrest230
Last Price0.94May 08, 2025
Change
00%
Bid0.87
Ask0.9
volume0
Intrest4111
Strike
54
54
Last Price0.81May 08, 2025
Change
00%
Bid0.81
Ask0.84
volume0
Intrest135
Last Price0.48May 08, 2025
Change
00%
Bid0.47
Ask0.5
volume0
Intrest13572
Strike
55
55
Last Price1.4May 08, 2025
Change
00%
Bid1.38
Ask1.44
volume0
Intrest415
Last Price0.25May 08, 2025
Change
00%
Bid0.23
Ask0.26
volume0
Intrest2184
Strike
56
56
Last Price2.1May 08, 2025
Change
00%
Bid2.13
Ask2.22
volume0
Intrest191
Last Price0.13May 08, 2025
Change
00%
Bid0.13
Ask0.14
volume0
Intrest964
Strike
57
57
Last Price2.99May 08, 2025
Change
00%
Bid2.96
Ask3.25
volume0
Intrest28
Last Price0.08May 08, 2025
Change
00%
Bid0.07
Ask0.08
volume0
Intrest642
Strike
58
58
Last Price3.5May 08, 2025
Change
00%
Bid3.8
Ask4.15
volume0
Intrest36
Last Price0.05May 08, 2025
Change
00%
Bid0.04
Ask0.06
volume0
Intrest1851
Strike
59
59
Last Price5.35May 08, 2025
Change
00%
Bid4.8
Ask5.3
volume0
Intrest54
Last Price0.03May 08, 2025
Change
00%
Bid0.03
Ask0.04
volume0
Intrest9974
Strike
60
60
Last Price5.55May 08, 2025
Change
00%
Bid5.8
Ask6.1
volume0
Intrest80
Last Price0.03May 08, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest115
Strike
61
61
Last Price12.3May 07, 2025
Change
00%
Bid6.75
Ask7.35
volume0
Intrest0
Last Price0.02May 08, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest116
Strike
62
62
Last Price15.78May 06, 2025
Change
00%
Bid7.65
Ask8.4
volume0
Intrest1
Last Price0.01May 08, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest2879
Strike
63
63
Last Price14.8May 06, 2025
Change
00%
Bid8.75
Ask9.6
volume0
Intrest3
Last Price0.03May 08, 2025
Change
00%
Bid0.01
Ask0.03
volume0
Intrest284
Strike
64
64
Last Price10.6May 08, 2025
Change
00%
Bid9.8
Ask10.2
volume0
Intrest33
Last Price0.03May 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4134
Strike
65
65
Last Price14.6May 07, 2025
Change
00%
Bid10.85
Ask11.05
volume0
Intrest3
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest406
Strike
66
66
Last Price18.15May 01, 2025
Change
00%
Bid11.75
Ask12.1
volume0
Intrest7
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2211
Strike
70
70
Last Price15.35May 08, 2025
Change
00%
Bid15.8
Ask16.4
volume0
Intrest0
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest36
Strike
75
75
Last Price21.65May 08, 2025
Change
00%
Bid20.65
Ask21.4
volume0
Intrest0
Last Price0.03May 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest143
Strike
76
76
Last Price22.61May 08, 2025
Change
00%
Bid21.75
Ask22.3
volume0
Intrest0