Comments
Loading...
Robinhood Markets (NASDAQ:HOOD) 株価情報, オプションチェーン
オプションチェーンは、Robinhood Marketsの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Robinhood Marketsの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price24.69Apr 14, 2025
Change
00%
Bid24.55
Ask28.4
volume0
Intrest9
Strike
18
18
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest2727
Last Price16.1Apr 08, 2025
Change
00%
Bid23.55
Ask27.4
volume0
Intrest4
Strike
19
19
Last Price0.02Apr 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest924
Last Price22.75Apr 14, 2025
Change
00%
Bid23.85
Ask24.95
volume0
Intrest253
Strike
20
20
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1941
Last Price22Mar 20, 2025
Change
00%
Bid23.35
Ask23.8
volume0
Intrest8
Strike
21
21
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest454
Last Price21.12Apr 11, 2025
Change
00%
Bid22.35
Ask22.9
volume0
Intrest67
Strike
22
22
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest4798
Last Price12.75Apr 08, 2025
Change
00%
Bid21.35
Ask21.85
volume0
Intrest20
Strike
23
23
Last Price0.01Apr 15, 2025
Change
0.0480%
Bid-
Ask0.01
volume4
Intrest2269
Last Price20.2Apr 15, 2025
Change
0.753.86%
Bid20.4
Ask20.85
volume2
Intrest108
Strike
24
24
Last Price0.01Apr 15, 2025
Change
00%
Bid-
Ask0.09
volume1
Intrest1903
Last Price18.35Apr 14, 2025
Change
00%
Bid19.5
Ask19.85
volume0
Intrest1803
Strike
25
25
Last Price0.01Apr 15, 2025
Change
00%
Bid-
Ask0.1
volume1
Intrest6559
Last Price9.9Apr 07, 2025
Change
00%
Bid18.35
Ask18.85
volume0
Intrest97
Strike
26
26
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest1811
Last Price14.16Apr 11, 2025
Change
00%
Bid17.45
Ask17.8
volume0
Intrest91
Strike
27
27
Last Price0.01Apr 15, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest2332
Last Price15.87Apr 11, 2025
Change
00%
Bid16.75
Ask17.3
volume0
Intrest17
Strike
27.5
27.5
Last Price0.07Apr 11, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest58
Last Price17.15Apr 15, 2025
Change
1.48.89%
Bid16.45
Ask16.85
volume1
Intrest129
Strike
28
28
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest2962
Last Price15.04Apr 14, 2025
Change
00%
Bid16
Ask16.3
volume0
Intrest17
Strike
28.5
28.5
Last Price0.02Apr 15, 2025
Change
0.0360%
Bid-
Ask0.22
volume1
Intrest184
Last Price14.84Apr 14, 2025
Change
00%
Bid15.45
Ask15.8
volume0
Intrest67
Strike
29
29
Last Price0.02Apr 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1017
Last Price11.4Apr 11, 2025
Change
00%
Bid14.95
Ask15.35
volume0
Intrest56
Strike
29.5
29.5
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.48
volume0
Intrest247
Last Price12.9Apr 14, 2025
Change
00%
Bid14.5
Ask14.8
volume0
Intrest652
Strike
30
30
Last Price0.01Apr 15, 2025
Change
0.0150%
Bid-
Ask0.01
volume507
Intrest4076
Last Price12.1Apr 11, 2025
Change
00%
Bid13.95
Ask14.3
volume0
Intrest93
Strike
30.5
30.5
Last Price0.02Apr 14, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest512
Last Price13.25Apr 14, 2025
Change
00%
Bid13.45
Ask13.85
volume0
Intrest172
Strike
31
31
Last Price0.02Apr 15, 2025
Change
0.0133.33%
Bid0.01
Ask0.03
volume4
Intrest2199
Last Price10.64Apr 09, 2025
Change
00%
Bid12.95
Ask13.25
volume0
Intrest107
Strike
31.5
31.5
Last Price0.05Apr 14, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest354
Last Price12.4Apr 15, 2025
Change
0.151.22%
Bid12.5
Ask12.75
volume204
Intrest1450
Strike
32
32
Last Price0.02Apr 15, 2025
Change
00%
Bid0.01
Ask0.05
volume4
Intrest3031
Last Price9Apr 10, 2025
Change
00%
Bid12
Ask12.3
volume0
Intrest48
Strike
32.5
32.5
Last Price0.05Apr 14, 2025
Change
00%
Bid0.02
Ask0.25
volume0
Intrest1190
Last Price11.26Apr 15, 2025
Change
0.060.54%
Bid11.5
Ask11.95
volume10
Intrest518
Strike
33
33
Last Price0.02Apr 15, 2025
Change
0.0133.33%
Bid0.02
Ask0.03
volume117
Intrest3588
Last Price10.17Apr 14, 2025
Change
00%
Bid11
Ask11.3
volume0
Intrest136
Strike
33.5
33.5
Last Price0.03Apr 15, 2025
Change
0.0125%
Bid0.01
Ask0.03
volume11
Intrest1487
Last Price10.54Apr 15, 2025
Change
0.111.05%
Bid10.35
Ask10.85
volume31
Intrest1711
Strike
34
34
Last Price0.03Apr 15, 2025
Change
0.0240%
Bid0.02
Ask0.04
volume30
Intrest6597
Last Price10.05Apr 15, 2025
Change
1.213.56%
Bid9.9
Ask10.15
volume2
Intrest360
Strike
34.5
34.5
Last Price0.02Apr 15, 2025
Change
0.0466.67%
Bid0.01
Ask0.05
volume2
Intrest484
Last Price9.42Apr 15, 2025
Change
0.272.95%
Bid9.45
Ask9.8
volume13
Intrest1569
Strike
35
35
Last Price0.03Apr 15, 2025
Change
0.0350%
Bid0.03
Ask0.04
volume373
Intrest6655
Last Price8.81Apr 15, 2025
Change
0.060.69%
Bid8.85
Ask9.3
volume16
Intrest288
Strike
35.5
35.5
Last Price0.05Apr 15, 2025
Change
0.0116.67%
Bid0.01
Ask0.05
volume9
Intrest400
Last Price8.2Apr 15, 2025
Change
0.11.2%
Bid8.6
Ask8.7
volume33
Intrest533
Strike
36
36
Last Price0.04Apr 15, 2025
Change
0.0660%
Bid0.03
Ask0.04
volume143
Intrest3982
Last Price8Apr 15, 2025
Change
0.283.63%
Bid8.1
Ask8.2
volume17
Intrest249
Strike
36.5
36.5
Last Price0.04Apr 15, 2025
Change
0.0660%
Bid0.03
Ask0.06
volume27
Intrest412
Last Price7.45Apr 15, 2025
Change
0.34.2%
Bid7.6
Ask7.75
volume122
Intrest1866
Strike
37
37
Last Price0.06Apr 15, 2025
Change
0.0545.45%
Bid0.05
Ask0.06
volume228
Intrest2765
Last Price6.85Apr 15, 2025
Change
0.172.42%
Bid7.1
Ask7.2
volume13
Intrest758
Strike
37.5
37.5
Last Price0.06Apr 15, 2025
Change
0.0960%
Bid0.05
Ask0.06
volume104
Intrest920
Last Price6.35Apr 15, 2025
Change
0.050.79%
Bid6.6
Ask6.75
volume21
Intrest2558
Strike
38
38
Last Price0.06Apr 15, 2025
Change
0.0960%
Bid0.06
Ask0.07
volume535
Intrest4840
Last Price6.4Apr 15, 2025
Change
0.457.56%
Bid6.1
Ask6.4
volume14
Intrest716
Strike
38.5
38.5
Last Price0.08Apr 15, 2025
Change
0.1260%
Bid0.06
Ask0.1
volume21
Intrest1543
Last Price5.49Apr 15, 2025
Change
0.162.83%
Bid5.6
Ask5.8
volume95
Intrest947
Strike
39
39
Last Price0.1Apr 15, 2025
Change
0.1458.33%
Bid0.09
Ask0.1
volume120
Intrest7051
Last Price5.25Apr 15, 2025
Change
0.152.94%
Bid5.05
Ask5.3
volume63
Intrest822
Strike
39.5
39.5
Last Price0.12Apr 15, 2025
Change
0.1657.14%
Bid0.1
Ask0.12
volume171
Intrest634
Last Price4.76Apr 15, 2025
Change
0.296.49%
Bid4.7
Ask4.8
volume703
Intrest8268
Strike
40
40
Last Price0.14Apr 15, 2025
Change
0.258.82%
Bid0.13
Ask0.14
volume1276
Intrest10108
Last Price4.27Apr 15, 2025
Change
0.174.15%
Bid4.1
Ask4.3
volume45
Intrest1113
Strike
40.5
40.5
Last Price0.16Apr 15, 2025
Change
0.2560.98%
Bid0.16
Ask0.17
volume423
Intrest622
Last Price3.5Apr 15, 2025
Change
0.12.78%
Bid3.75
Ask3.85
volume115
Intrest1439
Strike
41
41
Last Price0.2Apr 15, 2025
Change
0.2959.18%
Bid0.19
Ask0.22
volume1988
Intrest5193
Last Price3.47Apr 15, 2025
Change
0.3210.16%
Bid3.3
Ask3.4
volume99
Intrest428
Strike
41.5
41.5
Last Price0.25Apr 15, 2025
Change
0.3356.9%
Bid0.24
Ask0.27
volume147
Intrest1578
Last Price2.99Apr 15, 2025
Change
0.186.41%
Bid2.75
Ask2.99
volume1504
Intrest6406
Strike
42
42
Last Price0.33Apr 15, 2025
Change
0.3752.86%
Bid0.31
Ask0.34
volume4644
Intrest7986
Last Price2.28Apr 15, 2025
Change
0.145.79%
Bid2.46
Ask2.68
volume358
Intrest2097
Strike
42.5
42.5
Last Price0.42Apr 15, 2025
Change
0.3847.5%
Bid0.4
Ask0.43
volume366
Intrest2533
Last Price2.12Apr 15, 2025
Change
0.041.92%
Bid2.09
Ask2.19
volume297
Intrest4087
Strike
43
43
Last Price0.53Apr 15, 2025
Change
0.4747%
Bid0.51
Ask0.54
volume1160
Intrest4040
Last Price1.75Apr 15, 2025
Change
0.15.41%
Bid1.74
Ask1.8
volume866
Intrest1775
Strike
43.5
43.5
Last Price0.65Apr 15, 2025
Change
0.5344.92%
Bid0.66
Ask0.68
volume2613
Intrest1319
Last Price1.52Apr 15, 2025
Change
0.031.94%
Bid1.42
Ask1.47
volume2990
Intrest5232
Strike
44
44
Last Price0.82Apr 15, 2025
Change
0.5841.43%
Bid0.82
Ask0.87
volume1990
Intrest4007
Last Price1.14Apr 15, 2025
Change
0.1410.94%
Bid1.14
Ask1.18
volume2781
Intrest3908
Strike
44.5
44.5
Last Price1.03Apr 15, 2025
Change
0.6237.58%
Bid1.04
Ask1.07
volume1289
Intrest364
Last Price0.94Apr 15, 2025
Change
0.1211.32%
Bid0.89
Ask0.93
volume11102
Intrest14838
Strike
45
45
Last Price1.31Apr 15, 2025
Change
0.4425.14%
Bid1.29
Ask1.34
volume1029
Intrest5745
Last Price0.74Apr 15, 2025
Change
0.1516.85%
Bid0.69
Ask0.73
volume3503
Intrest1305
Strike
45.5
45.5
Last Price2.19Apr 15, 2025
Change
0.062.82%
Bid1.58
Ask1.63
volume48
Intrest249
Last Price0.56Apr 15, 2025
Change
0.1622.22%
Bid0.52
Ask0.56
volume8108
Intrest11171
Strike
46
46
Last Price1.88Apr 15, 2025
Change
0.7729.06%
Bid1.91
Ask1.97
volume109
Intrest947
Last Price0.4Apr 15, 2025
Change
0.1831.03%
Bid0.4
Ask0.41
volume369
Intrest920
Strike
46.5
46.5
Last Price2.3Apr 15, 2025
Change
1.6541.77%
Bid2.27
Ask2.34
volume95
Intrest335
Last Price0.3Apr 15, 2025
Change
0.1837.5%
Bid0.29
Ask0.32
volume1490
Intrest6084
Strike
47
47
Last Price3.1Apr 15, 2025
Change
0.051.59%
Bid2.67
Ask2.75
volume10
Intrest826
Last Price0.22Apr 15, 2025
Change
0.1743.59%
Bid0.22
Ask0.25
volume755
Intrest1748
Strike
47.5
47.5
Last Price3.7Apr 15, 2025
Change
0.12.63%
Bid3.05
Ask3.2
volume22
Intrest1359
Last Price0.18Apr 15, 2025
Change
0.1545.45%
Bid0.16
Ask0.19
volume2352
Intrest12194
Strike
48
48
Last Price3.95Apr 15, 2025
Change
0.24.82%
Bid3.5
Ask3.65
volume15
Intrest1284
Last Price0.13Apr 15, 2025
Change
0.1451.85%
Bid0.13
Ask0.14
volume364
Intrest2490
Strike
48.5
48.5
Last Price3.85Apr 15, 2025
Change
0.8518.09%
Bid3.8
Ask4.25
volume9
Intrest102
Last Price0.1Apr 15, 2025
Change
0.1254.55%
Bid0.09
Ask0.11
volume2096
Intrest4765
Strike
49
49
Last Price4.85Apr 15, 2025
Change
0.814.16%
Bid4.35
Ask4.75
volume5
Intrest1588
Last Price0.07Apr 15, 2025
Change
0.0956.25%
Bid0.06
Ask0.07
volume2908
Intrest31591
Strike
50
50
Last Price5.74Apr 15, 2025
Change
0.193.2%
Bid5.4
Ask5.55
volume51
Intrest4791
Last Price0.04Apr 15, 2025
Change
0.0969.23%
Bid0.03
Ask0.05
volume98
Intrest1163
Strike
51
51
Last Price10.23Apr 10, 2025
Change
00%
Bid6.15
Ask6.55
volume0
Intrest6
Last Price0.03Apr 15, 2025
Change
0.0666.67%
Bid0.02
Ask0.04
volume162
Intrest2426
Strike
52
52
Last Price8.2Apr 14, 2025
Change
00%
Bid7.1
Ask7.6
volume0
Intrest28
Last Price0.02Apr 15, 2025
Change
0.0466.67%
Bid0.02
Ask0.05
volume11
Intrest2553
Strike
53
53
Last Price9.55Apr 14, 2025
Change
00%
Bid8.2
Ask8.55
volume0
Intrest158
Last Price0.02Apr 15, 2025
Change
0.0360%
Bid-
Ask0.04
volume14
Intrest19
Strike
54
54
Last Price10.45Apr 14, 2025
Change
00%
Bid9.3
Ask9.7
volume0
Intrest1
Last Price0.01Apr 15, 2025
Change
0.0375%
Bid0.01
Ask0.02
volume153
Intrest20908
Strike
55
55
Last Price11.06Apr 15, 2025
Change
0.111%
Bid10.2
Ask10.65
volume3
Intrest945
Last Price0.01Apr 15, 2025
Change
00%
Bid-
Ask0.01
volume91
Intrest11178
Strike
60
60
Last Price16.55Apr 14, 2025
Change
00%
Bid15.25
Ask15.6
volume0
Intrest64
Last Price0.01Apr 15, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest9554
Strike
65
65
Last Price21.5Apr 14, 2025
Change
00%
Bid20.25
Ask20.6
volume0
Intrest48
Last Price0.01Apr 15, 2025
Change
0.0150%
Bid-
Ask0.01
volume41
Intrest20312
Strike
70
70
Last Price21.85Mar 24, 2025
Change
00%
Bid24.3
Ask27.35
volume0
Intrest0
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest25136
Strike
75
75
Last Price26.8Mar 24, 2025
Change
00%
Bid28.8
Ask32.35
volume0
Intrest0
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1868
Strike
80
80
Last Price31.5Mar 24, 2025
Change
00%
Bid34.05
Ask37.45
volume0
Intrest0
Last Price0.01Apr 15, 2025
Change
0.0150%
Bid-
Ask0.01
volume5
Intrest8260
Strike
85
85
Last Price37Mar 24, 2025
Change
00%
Bid38.6
Ask42.45
volume0
Intrest0
Last Price0.03Apr 15, 2025
Change
0.0150%
Bid-
Ask0.01
volume2
Intrest352
Strike
90
90
Last Price28.4Feb 14, 2025
Change
00%
Bid43.4
Ask47.45
volume0
Intrest0
Last Price0.01Apr 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest71
Strike
95
95
Last Price49.35Mar 06, 2025
Change
00%
Bid48.4
Ask52.45
volume0
Intrest0
Last Price0.01Apr 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2246
Strike
100
100
Last Price-
Change
-
Bid54
Ask57.45
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved