$41.18
0.521.28%
al cierre: -
$41.10
-0.08-0.19%
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 Price23.7Mar 31, 2025
Change
00%
Bid21.15
Ask24.9
volume0
Intrest1
Strike
18
18
Last Price0.01Apr 17, 2025
Change
0.0150%
Bid-
Ask0.02
volume350
Intrest1736
Last Price-
Change
-
Bid20.5
Ask22.4
volume0
Intrest0
Strike
19
19
Last Price0.02Apr 15, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest110
Last Price21.15Apr 16, 2025
Change
00%
Bid20.25
Ask21.5
volume0
Intrest25
Strike
20
20
Last Price0.04Apr 17, 2025
Change
0.02100%
Bid-
Ask0.3
volume1
Intrest156
Last Price-
Change
-
Bid18.95
Ask20.55
volume0
Intrest0
Strike
21
21
Last Price0.03Apr 14, 2025
Change
00%
Bid-
Ask1.2
volume0
Intrest8
Last Price14.3Apr 08, 2025
Change
00%
Bid18
Ask19.7
volume0
Intrest8
Strike
22
22
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest22
Last Price18.65Apr 16, 2025
Change
00%
Bid17.65
Ask19
volume0
Intrest17
Strike
22.5
22.5
Last Price0.02Apr 16, 2025
Change
00%
Bid-
Ask0.91
volume0
Intrest1
Last Price17.15Apr 10, 2025
Change
00%
Bid16.75
Ask18.55
volume0
Intrest1
Strike
23
23
Last Price0.05Apr 10, 2025
Change
00%
Bid-
Ask0.78
volume0
Intrest25
Last Price20.15Apr 14, 2025
Change
00%
Bid15.85
Ask17.55
volume0
Intrest13
Strike
24
24
Last Price0.03Apr 17, 2025
Change
0.0150%
Bid-
Ask0.58
volume2
Intrest81
Last Price15.88Apr 16, 2025
Change
00%
Bid15
Ask16.5
volume0
Intrest7
Strike
25
25
Last Price0.01Apr 17, 2025
Change
0.0266.67%
Bid-
Ask0.02
volume191
Intrest86
Last Price14.9Apr 16, 2025
Change
00%
Bid14
Ask15.65
volume0
Intrest5
Strike
26
26
Last Price0.01Apr 17, 2025
Change
0.0480%
Bid-
Ask0.02
volume4
Intrest97
Last Price13.52Apr 10, 2025
Change
00%
Bid12.65
Ask14.55
volume0
Intrest17
Strike
27
27
Last Price0.03Apr 17, 2025
Change
0.0562.5%
Bid0.01
Ask0.02
volume13
Intrest347
Last Price13.91Apr 17, 2025
Change
0.513.81%
Bid13.4
Ask14.15
volume2
Intrest26
Strike
27.5
27.5
Last Price0.06Apr 16, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest16
Last Price12.55Apr 16, 2025
Change
00%
Bid12.9
Ask13.6
volume0
Intrest19
Strike
28
28
Last Price0.02Apr 17, 2025
Change
0.0250%
Bid0.01
Ask0.3
volume1427
Intrest511
Last Price7.65Apr 09, 2025
Change
00%
Bid12.2
Ask13.25
volume0
Intrest23
Strike
28.5
28.5
Last Price0.62Apr 10, 2025
Change
00%
Bid-
Ask0.68
volume0
Intrest60
Last Price11.5Apr 16, 2025
Change
00%
Bid11.8
Ask12.7
volume0
Intrest18
Strike
29
29
Last Price0.03Apr 17, 2025
Change
0.0562.5%
Bid0.02
Ask0.03
volume8
Intrest100
Last Price11.1Apr 16, 2025
Change
00%
Bid11.3
Ask12.2
volume0
Intrest16
Strike
29.5
29.5
Last Price0.08Apr 17, 2025
Change
0.0538.46%
Bid0.01
Ask0.26
volume5
Intrest60
Last Price11.19Apr 17, 2025
Change
0.615.77%
Bid11.05
Ask11.6
volume15
Intrest145
Strike
30
30
Last Price0.04Apr 17, 2025
Change
0.0866.67%
Bid0.03
Ask0.04
volume254
Intrest1072
Last Price5.75Apr 09, 2025
Change
00%
Bid10.2
Ask11.25
volume0
Intrest5
Strike
30.5
30.5
Last Price0.09Apr 16, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest32
Last Price10.65Apr 17, 2025
Change
1.313.9%
Bid9.95
Ask10.6
volume2
Intrest5
Strike
31
31
Last Price0.1Apr 17, 2025
Change
00%
Bid0.04
Ask0.1
volume20
Intrest304
Last Price10.06Apr 17, 2025
Change
0.768.17%
Bid9.6
Ask10
volume11
Intrest58
Strike
31.5
31.5
Last Price0.14Apr 17, 2025
Change
00%
Bid0.02
Ask0.56
volume3
Intrest101
Last Price10.21Apr 16, 2025
Change
00%
Bid8.9
Ask9.8
volume0
Intrest85
Strike
32
32
Last Price0.07Apr 17, 2025
Change
0.0956.25%
Bid0.06
Ask0.07
volume226
Intrest7145
Last Price9.16Apr 16, 2025
Change
00%
Bid8.35
Ask9.4
volume0
Intrest45
Strike
32.5
32.5
Last Price0.18Apr 16, 2025
Change
00%
Bid-
Ask0.18
volume0
Intrest220
Last Price8.51Apr 17, 2025
Change
0.060.71%
Bid8.15
Ask8.65
volume5025
Intrest5042
Strike
33
33
Last Price0.1Apr 17, 2025
Change
0.150%
Bid0.05
Ask0.13
volume329
Intrest2254
Last Price7.4Apr 16, 2025
Change
00%
Bid7.3
Ask8.15
volume0
Intrest23
Strike
33.5
33.5
Last Price0.09Apr 17, 2025
Change
0.1155%
Bid0.05
Ask0.15
volume104
Intrest163
Last Price7.44Apr 17, 2025
Change
0.497.05%
Bid7.05
Ask7.5
volume22
Intrest244
Strike
34
34
Last Price0.12Apr 17, 2025
Change
0.1555.56%
Bid0.11
Ask0.13
volume132
Intrest984
Last Price7.04Apr 17, 2025
Change
3.1130.64%
Bid6.55
Ask7.3
volume5
Intrest32
Strike
34.5
34.5
Last Price0.15Apr 17, 2025
Change
0.1651.61%
Bid0.13
Ask0.15
volume17
Intrest99
Last Price6.41Apr 17, 2025
Change
0.6411.09%
Bid6.2
Ask6.45
volume75
Intrest935
Strike
35
35
Last Price0.17Apr 17, 2025
Change
0.1648.48%
Bid0.16
Ask0.18
volume2819
Intrest1067
Last Price5.08Apr 17, 2025
Change
0.7212.41%
Bid5.6
Ask6.25
volume7
Intrest178
Strike
35.5
35.5
Last Price0.19Apr 17, 2025
Change
0.2556.82%
Bid0.19
Ask0.21
volume331
Intrest210
Last Price5.45Apr 17, 2025
Change
0.47.92%
Bid5.4
Ask5.85
volume44
Intrest206
Strike
36
36
Last Price0.24Apr 17, 2025
Change
0.2247.83%
Bid0.23
Ask0.25
volume1134
Intrest1629
Last Price4.32Apr 17, 2025
Change
1.1821.45%
Bid4.85
Ask5.9
volume14
Intrest167
Strike
36.5
36.5
Last Price0.29Apr 17, 2025
Change
0.2546.3%
Bid0.28
Ask0.3
volume703
Intrest406
Last Price4.61Apr 17, 2025
Change
0.245.49%
Bid4.5
Ask4.65
volume40
Intrest4225
Strike
37
37
Last Price0.36Apr 17, 2025
Change
0.3247.06%
Bid0.34
Ask0.35
volume299
Intrest1182
Last Price4.49Apr 17, 2025
Change
0.5814.83%
Bid3.5
Ask4.2
volume69
Intrest202
Strike
37.5
37.5
Last Price0.41Apr 17, 2025
Change
0.342.25%
Bid0.41
Ask0.44
volume489
Intrest344
Last Price3.62Apr 17, 2025
Change
0.030.82%
Bid3.65
Ask3.8
volume195
Intrest6138
Strike
38
38
Last Price0.51Apr 17, 2025
Change
0.3440%
Bid0.49
Ask0.52
volume1230
Intrest2972
Last Price3.3Apr 17, 2025
Change
0.020.61%
Bid3.25
Ask3.4
volume96
Intrest142
Strike
38.5
38.5
Last Price0.6Apr 17, 2025
Change
0.3637.5%
Bid0.59
Ask0.62
volume130
Intrest725
Last Price2.92Apr 17, 2025
Change
0.010.34%
Bid2.91
Ask3
volume197
Intrest705
Strike
39
39
Last Price0.72Apr 17, 2025
Change
0.4337.39%
Bid0.72
Ask0.73
volume530
Intrest2565
Last Price2.63Apr 17, 2025
Change
0.020.75%
Bid2.56
Ask2.63
volume73
Intrest152
Strike
39.5
39.5
Last Price0.92Apr 17, 2025
Change
0.4231.34%
Bid0.86
Ask0.87
volume1085
Intrest513
Last Price2.26Apr 17, 2025
Change
0.020.88%
Bid2.22
Ask2.29
volume1546
Intrest5286
Strike
40
40
Last Price1.03Apr 17, 2025
Change
0.5534.81%
Bid1.02
Ask1.06
volume3388
Intrest3798
Last Price1.92Apr 17, 2025
Change
0.136.34%
Bid1.92
Ask1.99
volume1013
Intrest395
Strike
40.5
40.5
Last Price1.23Apr 17, 2025
Change
0.5129.31%
Bid1.22
Ask1.25
volume1112
Intrest889
Last Price1.68Apr 17, 2025
Change
0.15.62%
Bid1.65
Ask1.71
volume1759
Intrest1660
Strike
41
41
Last Price1.45Apr 17, 2025
Change
0.5527.5%
Bid1.43
Ask1.47
volume1394
Intrest555
Last Price1.43Apr 17, 2025
Change
0.16.54%
Bid1.38
Ask1.45
volume1318
Intrest661
Strike
41.5
41.5
Last Price1.71Apr 17, 2025
Change
0.5524.34%
Bid1.67
Ask1.73
volume1285
Intrest443
Last Price1.18Apr 17, 2025
Change
0.139.92%
Bid1.17
Ask1.23
volume3678
Intrest1799
Strike
42
42
Last Price1.98Apr 17, 2025
Change
0.5922.96%
Bid1.93
Ask2
volume6970
Intrest2404
Last Price0.98Apr 17, 2025
Change
0.1513.27%
Bid0.97
Ask1
volume1226
Intrest353
Strike
42.5
42.5
Last Price2.23Apr 17, 2025
Change
0.6221.75%
Bid2.23
Ask2.31
volume69
Intrest507
Last Price0.84Apr 17, 2025
Change
0.1616%
Bid0.8
Ask0.83
volume2997
Intrest3096
Strike
43
43
Last Price2.66Apr 17, 2025
Change
0.5116.09%
Bid2.54
Ask2.67
volume284
Intrest1477
Last Price0.66Apr 17, 2025
Change
0.1619.51%
Bid0.48
Ask0.69
volume487
Intrest745
Strike
43.5
43.5
Last Price2.87Apr 17, 2025
Change
1.0326.41%
Bid2.89
Ask3
volume50
Intrest170
Last Price0.54Apr 17, 2025
Change
0.1622.86%
Bid0.54
Ask0.56
volume4393
Intrest3330
Strike
44
44
Last Price3.3Apr 17, 2025
Change
0.6215.82%
Bid3.25
Ask3.4
volume321
Intrest4860
Last Price0.43Apr 17, 2025
Change
0.1728.33%
Bid0.42
Ask0.46
volume1288
Intrest1171
Strike
44.5
44.5
Last Price3.81Apr 17, 2025
Change
0.9419.79%
Bid3.65
Ask3.8
volume40
Intrest507
Last Price0.38Apr 17, 2025
Change
0.1122.45%
Bid0.34
Ask0.37
volume4812
Intrest7165
Strike
45
45
Last Price4.25Apr 17, 2025
Change
0.459.57%
Bid4.05
Ask4.2
volume154
Intrest600
Last Price0.28Apr 17, 2025
Change
0.1534.88%
Bid0.27
Ask0.29
volume920
Intrest724
Strike
45.5
45.5
Last Price5.1Apr 17, 2025
Change
00%
Bid4.35
Ask4.9
volume22
Intrest58
Last Price0.23Apr 17, 2025
Change
0.130.3%
Bid0.23
Ask0.24
volume639
Intrest5803
Strike
46
46
Last Price4.6Apr 17, 2025
Change
1.119.3%
Bid4.95
Ask5.15
volume31
Intrest8617
Last Price0.19Apr 17, 2025
Change
0.1238.71%
Bid0.18
Ask0.21
volume115
Intrest187
Strike
46.5
46.5
Last Price6.05Apr 16, 2025
Change
00%
Bid5
Ask5.55
volume0
Intrest5
Last Price0.17Apr 17, 2025
Change
0.1139.29%
Bid0.14
Ask0.17
volume353
Intrest4124
Strike
47
47
Last Price5.85Apr 17, 2025
Change
0.6810.41%
Bid5.8
Ask6.3
volume7
Intrest120
Last Price0.13Apr 17, 2025
Change
0.143.48%
Bid0.12
Ask0.15
volume255
Intrest463
Strike
47.5
47.5
Last Price3.72Apr 15, 2025
Change
00%
Bid5.9
Ask6.95
volume0
Intrest3
Last Price0.12Apr 17, 2025
Change
0.0633.33%
Bid0.1
Ask0.12
volume2504
Intrest4287
Strike
48
48
Last Price6.64Apr 17, 2025
Change
1.1614.87%
Bid6.7
Ask7.35
volume5
Intrest191
Last Price0.09Apr 17, 2025
Change
0.0743.75%
Bid0.08
Ask0.11
volume468
Intrest340
Strike
48.5
48.5
Last Price4.85Apr 15, 2025
Change
00%
Bid7
Ask7.9
volume0
Intrest4
Last Price0.09Apr 17, 2025
Change
0.0535.71%
Bid0.07
Ask0.21
volume77
Intrest2602
Strike
49
49
Last Price8.55Apr 17, 2025
Change
0.587.28%
Bid7.45
Ask8.25
volume1
Intrest63
Last Price0.12Apr 16, 2025
Change
00%
Bid0.05
Ask0.12
volume0
Intrest42
Strike
49.5
49.5
Last Price-
Change
-
Bid7.9
Ask8.85
volume0
Intrest0
Last Price0.07Apr 17, 2025
Change
0.0436.36%
Bid0.05
Ask0.07
volume1925
Intrest11147
Strike
50
50
Last Price8.38Apr 17, 2025
Change
1.0814.79%
Bid8.65
Ask9.1
volume4532
Intrest4112
Last Price0.06Apr 17, 2025
Change
0.0333.33%
Bid0.04
Ask0.07
volume56
Intrest1406
Strike
51
51
Last Price10.7Apr 16, 2025
Change
00%
Bid9.6
Ask10.25
volume0
Intrest55
Last Price0.05Apr 17, 2025
Change
0.0444.44%
Bid0.02
Ask0.44
volume67
Intrest1160
Strike
52
52
Last Price10.87Apr 17, 2025
Change
0.786.7%
Bid10.45
Ask11.2
volume1
Intrest91
Last Price0.04Apr 17, 2025
Change
0.0342.86%
Bid0.03
Ask0.05
volume93
Intrest1697
Strike
53
53
Last Price11.79Apr 17, 2025
Change
0.060.51%
Bid11.4
Ask12.15
volume2
Intrest42
Last Price0.03Apr 17, 2025
Change
0.0350%
Bid0.01
Ask0.03
volume35
Intrest1177
Strike
54
54
Last Price12.15Apr 16, 2025
Change
00%
Bid12.4
Ask13.25
volume0
Intrest55
Last Price0.03Apr 17, 2025
Change
0.0240%
Bid0.02
Ask0.03
volume127
Intrest1091
Strike
55
55
Last Price13.46Apr 17, 2025
Change
2.5923.83%
Bid13.4
Ask14.2
volume9
Intrest42
Last Price0.05Apr 16, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest300
Strike
56
56
Last Price14.62Apr 16, 2025
Change
00%
Bid14.4
Ask15.3
volume0
Intrest1
Last Price0.03Apr 17, 2025
Change
0.0125%
Bid-
Ask0.3
volume4
Intrest187
Strike
57
57
Last Price16.45Apr 17, 2025
Change
0.63.79%
Bid15
Ask16.65
volume3
Intrest0
Last Price0.03Apr 17, 2025
Change
0.0562.5%
Bid0.02
Ask0.05
volume74
Intrest183
Strike
58
58
Last Price16.01Apr 16, 2025
Change
00%
Bid16.15
Ask17.45
volume0
Intrest2
Last Price0.06Apr 17, 2025
Change
0.03100%
Bid0.01
Ask0.02
volume69
Intrest440
Strike
59
59
Last Price18.19Apr 16, 2025
Change
00%
Bid17.4
Ask18.3
volume0
Intrest0
Last Price0.01Apr 17, 2025
Change
00%
Bid0.01
Ask0.05
volume7
Intrest5033
Strike
60
60
Last Price19.2Apr 17, 2025
Change
2.3510.9%
Bid18.4
Ask19.3
volume1
Intrest5
Last Price0.01Apr 17, 2025
Change
0.0375%
Bid-
Ask0.04
volume1000
Intrest924
Strike
65
65
Last Price23.8Apr 17, 2025
Change
0.050.21%
Bid23.35
Ask24.25
volume1
Intrest5
Last Price0.02Apr 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest284
Strike
70
70
Last Price-
Change
-
Bid27.75
Ask29.7
volume0
Intrest0