$49.99
1.302.67%
近くで: -
$49.80
-0.19-0.38%
時間外: 7:23 PM EDT
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 Price27.71May 06, 2025
Change
00%
Bid27.9
Ask31.2
volume0
Intrest9
Strike
20
20
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest752
Last Price24May 06, 2025
Change
00%
Bid23.9
Ask27.2
volume0
Intrest7
Strike
24
24
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest45
Last Price22.15May 01, 2025
Change
00%
Bid23.6
Ask25.3
volume0
Intrest3
Strike
25
25
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest306
Last Price22.45May 02, 2025
Change
00%
Bid22.15
Ask25.4
volume0
Intrest21
Strike
26
26
Last Price0.01May 07, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest332
Last Price21.54May 02, 2025
Change
00%
Bid21.8
Ask23.1
volume0
Intrest6
Strike
27
27
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1128
Last Price19.7Apr 30, 2025
Change
00%
Bid21.8
Ask22.1
volume0
Intrest46
Strike
28
28
Last Price0.01May 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2486
Last Price18.35May 06, 2025
Change
00%
Bid20.85
Ask21.1
volume0
Intrest8
Strike
29
29
Last Price0.02May 05, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest318
Last Price17.65May 05, 2025
Change
00%
Bid19.85
Ask20.1
volume0
Intrest180
Strike
30
30
Last Price0.02May 07, 2025
Change
0.01100%
Bid-
Ask0.01
volume10
Intrest2150
Last Price16.2May 01, 2025
Change
00%
Bid18.85
Ask19.1
volume0
Intrest19
Strike
31
31
Last Price0.01May 07, 2025
Change
00%
Bid-
Ask0.37
volume2
Intrest914
Last Price16.19May 01, 2025
Change
00%
Bid17.85
Ask18.15
volume0
Intrest28
Strike
32
32
Last Price0.02May 05, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest214
Last Price15.37May 05, 2025
Change
00%
Bid17.35
Ask17.65
volume0
Intrest9
Strike
32.5
32.5
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3
Last Price15.78May 07, 2025
Change
1.5811.13%
Bid16.85
Ask17.15
volume1
Intrest28
Strike
33
33
Last Price0.02May 06, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest260
Last Price15.36May 07, 2025
Change
0.030.2%
Bid16.35
Ask16.65
volume1
Intrest3
Strike
33.5
33.5
Last Price0.01May 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest27
Last Price15.3May 07, 2025
Change
2.317.69%
Bid15.85
Ask16.25
volume2
Intrest45
Strike
34
34
Last Price0.01May 07, 2025
Change
00%
Bid-
Ask0.01
volume22
Intrest1029
Last Price14.25May 06, 2025
Change
00%
Bid15.35
Ask15.65
volume0
Intrest9
Strike
34.5
34.5
Last Price0.01May 07, 2025
Change
00%
Bid-
Ask0.02
volume11
Intrest12
Last Price14.04May 07, 2025
Change
0.191.37%
Bid14.85
Ask15.1
volume11
Intrest384
Strike
35
35
Last Price0.01May 07, 2025
Change
00%
Bid-
Ask0.01
volume16
Intrest2842
Last Price11.34May 06, 2025
Change
00%
Bid14.35
Ask14.6
volume0
Intrest14
Strike
35.5
35.5
Last Price0.01May 07, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest92
Last Price14May 07, 2025
Change
2.8325.34%
Bid13.9
Ask14.25
volume2
Intrest60
Strike
36
36
Last Price0.01May 07, 2025
Change
0.0150%
Bid-
Ask0.02
volume30
Intrest365
Last Price11.68May 05, 2025
Change
00%
Bid13.35
Ask13.6
volume0
Intrest70
Strike
36.5
36.5
Last Price0.01May 07, 2025
Change
0.0150%
Bid-
Ask0.01
volume19
Intrest143
Last Price12May 07, 2025
Change
1.918.81%
Bid12.85
Ask13.25
volume17
Intrest134
Strike
37
37
Last Price0.01May 07, 2025
Change
0.0150%
Bid-
Ask0.01
volume50
Intrest1440
Last Price11.9May 07, 2025
Change
3.1536%
Bid12.35
Ask12.9
volume4
Intrest17
Strike
37.5
37.5
Last Price0.01May 07, 2025
Change
0.0150%
Bid-
Ask0.02
volume2
Intrest147
Last Price11.35May 07, 2025
Change
0.54.61%
Bid11.85
Ask12.2
volume5
Intrest123
Strike
38
38
Last Price0.04May 07, 2025
Change
0.0133.33%
Bid-
Ask0.01
volume289
Intrest2085
Last Price9.55May 05, 2025
Change
00%
Bid11.35
Ask11.6
volume0
Intrest18
Strike
38.5
38.5
Last Price0.01May 07, 2025
Change
0.0375%
Bid-
Ask0.13
volume344
Intrest209
Last Price9.49May 07, 2025
Change
1.3917.16%
Bid10.9
Ask11.15
volume50
Intrest223
Strike
39
39
Last Price0.01May 07, 2025
Change
0.0266.67%
Bid0.01
Ask0.02
volume272
Intrest584
Last Price9.7May 07, 2025
Change
2.0126.14%
Bid10.35
Ask10.6
volume11
Intrest89
Strike
39.5
39.5
Last Price0.02May 07, 2025
Change
0.0250%
Bid0.01
Ask0.02
volume38
Intrest314
Last Price9.2May 07, 2025
Change
1.519.48%
Bid9.95
Ask10.2
volume31
Intrest762
Strike
40
40
Last Price0.02May 07, 2025
Change
0.0250%
Bid0.01
Ask0.02
volume197
Intrest7449
Last Price8.77May 07, 2025
Change
1.9728.97%
Bid9.4
Ask9.7
volume100
Intrest138
Strike
40.5
40.5
Last Price0.02May 07, 2025
Change
0.0466.67%
Bid0.01
Ask0.08
volume13
Intrest260
Last Price8.55May 07, 2025
Change
2.1333.18%
Bid8.9
Ask9.15
volume10
Intrest455
Strike
41
41
Last Price0.03May 07, 2025
Change
0.0350%
Bid0.02
Ask0.05
volume91
Intrest805
Last Price8May 07, 2025
Change
114.29%
Bid8.4
Ask8.8
volume14
Intrest74
Strike
41.5
41.5
Last Price0.04May 07, 2025
Change
0.0660%
Bid0.02
Ask0.19
volume807
Intrest1513
Last Price7.3May 07, 2025
Change
0.57.35%
Bid7.9
Ask8.1
volume29
Intrest516
Strike
42
42
Last Price0.02May 07, 2025
Change
0.0675%
Bid0.02
Ask0.03
volume410
Intrest2142
Last Price6.61May 07, 2025
Change
1.6132.2%
Bid7.45
Ask7.7
volume81
Intrest274
Strike
42.5
42.5
Last Price0.03May 07, 2025
Change
0.0770%
Bid0.02
Ask0.03
volume188
Intrest1189
Last Price6.15May 07, 2025
Change
0.35.13%
Bid6.9
Ask7.1
volume53
Intrest1722
Strike
43
43
Last Price0.04May 07, 2025
Change
0.0660%
Bid0.03
Ask0.04
volume709
Intrest2721
Last Price5.79May 07, 2025
Change
0.6913.53%
Bid6.4
Ask6.6
volume29
Intrest171
Strike
43.5
43.5
Last Price0.04May 07, 2025
Change
0.0866.67%
Bid0.04
Ask0.05
volume214
Intrest1021
Last Price6.05May 07, 2025
Change
1.0521%
Bid6
Ask6.2
volume39
Intrest20416
Strike
44
44
Last Price0.05May 07, 2025
Change
0.1270.59%
Bid0.05
Ask0.06
volume2422
Intrest2540
Last Price5.3May 07, 2025
Change
2.1568.25%
Bid5.5
Ask5.7
volume54
Intrest334
Strike
44.5
44.5
Last Price0.07May 07, 2025
Change
0.1568.18%
Bid0.06
Ask0.07
volume350
Intrest2013
Last Price5May 07, 2025
Change
0.921.95%
Bid4.95
Ask5.15
volume246
Intrest2789
Strike
45
45
Last Price0.07May 07, 2025
Change
0.274.07%
Bid0.07
Ask0.08
volume3251
Intrest3652
Last Price3.81May 07, 2025
Change
0.8127%
Bid4.5
Ask4.65
volume208
Intrest574
Strike
45.5
45.5
Last Price0.09May 07, 2025
Change
0.2270.97%
Bid0.09
Ask0.1
volume523
Intrest3610
Last Price4.16May 07, 2025
Change
0.9830.82%
Bid4.05
Ask4.2
volume1239
Intrest10913
Strike
46
46
Last Price0.12May 07, 2025
Change
0.371.43%
Bid0.12
Ask0.13
volume1766
Intrest3809
Last Price3.65May 07, 2025
Change
0.7726.74%
Bid3.6
Ask3.7
volume1193
Intrest10533
Strike
46.5
46.5
Last Price0.16May 07, 2025
Change
0.3669.23%
Bid0.15
Ask0.16
volume2161
Intrest1179
Last Price3.25May 07, 2025
Change
0.7429.48%
Bid3.15
Ask3.25
volume745
Intrest1755
Strike
47
47
Last Price0.21May 07, 2025
Change
0.4769.12%
Bid0.21
Ask0.22
volume3389
Intrest1987
Last Price2.81May 07, 2025
Change
0.7133.81%
Bid2.74
Ask2.83
volume502
Intrest1618
Strike
47.5
47.5
Last Price0.29May 07, 2025
Change
0.5465.06%
Bid0.28
Ask0.3
volume1170
Intrest1680
Last Price2.38May 07, 2025
Change
0.633.71%
Bid2.35
Ask2.41
volume2992
Intrest5152
Strike
48
48
Last Price0.38May 07, 2025
Change
0.6663.46%
Bid0.37
Ask0.4
volume1153
Intrest2501
Last Price2May 07, 2025
Change
0.5235.14%
Bid1.98
Ask2.05
volume1337
Intrest2141
Strike
48.5
48.5
Last Price0.52May 07, 2025
Change
0.6856.67%
Bid0.5
Ask0.53
volume1339
Intrest665
Last Price1.67May 07, 2025
Change
0.4435.77%
Bid1.66
Ask1.68
volume4609
Intrest5781
Strike
49
49
Last Price0.67May 07, 2025
Change
0.8555.92%
Bid0.66
Ask0.68
volume2823
Intrest1714
Last Price1.36May 07, 2025
Change
0.2927.1%
Bid1.35
Ask1.39
volume3818
Intrest1965
Strike
49.5
49.5
Last Price0.87May 07, 2025
Change
0.9852.97%
Bid0.85
Ask0.88
volume817
Intrest543
Last Price1.1May 07, 2025
Change
0.2834.15%
Bid1.1
Ask1.12
volume14946
Intrest11771
Strike
50
50
Last Price1.09May 07, 2025
Change
1.0849.77%
Bid1.08
Ask1.1
volume2061
Intrest1264
Last Price0.68May 07, 2025
Change
0.1425.93%
Bid0.66
Ask0.68
volume7025
Intrest7713
Strike
51
51
Last Price1.71May 07, 2025
Change
1.0337.59%
Bid1.64
Ask1.7
volume219
Intrest186
Last Price0.4May 07, 2025
Change
0.0514.29%
Bid0.38
Ask0.4
volume5784
Intrest3484
Strike
52
52
Last Price2.63May 07, 2025
Change
1.2231.69%
Bid2.32
Ask2.43
volume88
Intrest105
Last Price0.22May 07, 2025
Change
0.0312%
Bid0.21
Ask0.23
volume4444
Intrest4425
Strike
53
53
Last Price4.05May 07, 2025
Change
0.6413.65%
Bid3.15
Ask3.3
volume34
Intrest239
Last Price0.14May 07, 2025
Change
0.016.67%
Bid0.13
Ask0.14
volume1977
Intrest3483
Strike
54
54
Last Price4.61May 07, 2025
Change
0.9416.94%
Bid4
Ask4.2
volume26
Intrest133
Last Price0.08May 07, 2025
Change
0.0327.27%
Bid0.08
Ask0.09
volume4159
Intrest13296
Strike
55
55
Last Price5.3May 07, 2025
Change
1.0917.06%
Bid5
Ask5.15
volume48
Intrest412
Last Price0.05May 07, 2025
Change
0.0337.5%
Bid0.05
Ask0.07
volume387
Intrest2461
Strike
56
56
Last Price6.6May 07, 2025
Change
1.7520.96%
Bid6
Ask6.15
volume46
Intrest181
Last Price0.05May 07, 2025
Change
0.0228.57%
Bid0.03
Ask0.04
volume193
Intrest943
Strike
57
57
Last Price10May 06, 2025
Change
00%
Bid6.9
Ask7.2
volume0
Intrest28
Last Price0.03May 07, 2025
Change
0.0457.14%
Bid0.01
Ask0.04
volume82
Intrest590
Strike
58
58
Last Price7.85May 07, 2025
Change
3.0227.78%
Bid7.95
Ask8.2
volume2
Intrest35
Last Price0.03May 07, 2025
Change
0.0125%
Bid0.01
Ask0.03
volume91
Intrest1881
Strike
59
59
Last Price11.1May 05, 2025
Change
00%
Bid8.85
Ask9.2
volume0
Intrest54
Last Price0.02May 07, 2025
Change
0.0250%
Bid0.01
Ask0.02
volume787
Intrest9833
Strike
60
60
Last Price11.45May 07, 2025
Change
0.64.98%
Bid9.9
Ask10.15
volume23
Intrest60
Last Price0.04May 06, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest115
Strike
61
61
Last Price12.3May 07, 2025
Change
1.510.87%
Bid10.95
Ask11.2
volume6
Intrest3
Last Price0.04May 06, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest116
Strike
62
62
Last Price15.78May 06, 2025
Change
00%
Bid11.7
Ask12.2
volume0
Intrest7
Last Price0.01May 07, 2025
Change
00%
Bid-
Ask0.02
volume70
Intrest2810
Strike
63
63
Last Price14.8May 06, 2025
Change
00%
Bid12.9
Ask13.2
volume0
Intrest46
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest284
Strike
64
64
Last Price15.85May 05, 2025
Change
00%
Bid13.9
Ask14.15
volume0
Intrest33
Last Price0.01May 07, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume878
Intrest3575
Strike
65
65
Last Price14.6May 07, 2025
Change
2.6515.36%
Bid14.9
Ask15.2
volume16
Intrest20
Last Price0.01May 07, 2025
Change
00%
Bid-
Ask0.01
volume8
Intrest398
Strike
66
66
Last Price18.15May 01, 2025
Change
00%
Bid15.9
Ask16.15
volume0
Intrest25
Last Price0.01May 07, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest2211
Strike
70
70
Last Price23.05May 06, 2025
Change
00%
Bid19.9
Ask20.2
volume0
Intrest0
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest36
Strike
75
75
Last Price-
Change
-
Bid24.55
Ask25.75
volume0
Intrest0
Last Price0.03May 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest143
Strike
76
76
Last Price-
Change
-
Bid25.65
Ask27
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved