$48.15
2.074.49%
近くで: -
$48.45
0.30.62%
時間外: 7:59 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 Price44.9Jan 17, 2025
Change
4.2510.46%
Bid44.95
Ask46.1
volume1
Intrest21
Strike
3
3
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6073
Last Price43.2Jan 17, 2025
Change
2.857.06%
Bid42.95
Ask43.3
volume15
Intrest425
Strike
5
5
Last Price0.01Nov 27, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest3156
Last Price39.9Jan 17, 2025
Change
1.43.64%
Bid39.6
Ask40.95
volume24
Intrest1489
Strike
8
8
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3923
Last Price38.1Jan 17, 2025
Change
1.95.25%
Bid37.8
Ask38.45
volume40
Intrest7842
Strike
10
10
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest23572
Last Price35.85Jan 17, 2025
Change
1.755.13%
Bid35.6
Ask37
volume75
Intrest16537
Strike
12
12
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.12
volume0
Intrest17588
Last Price34.49Jan 17, 2025
Change
0.892.65%
Bid34.8
Ask35.5
volume3
Intrest204
Strike
13
13
Last Price0.08Oct 31, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2014
Last Price35Jan 17, 2025
Change
3.210.06%
Bid33.9
Ask34.35
volume1
Intrest138
Strike
14
14
Last Price0.01Nov 27, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2217
Last Price33.07Jan 17, 2025
Change
1.725.49%
Bid33
Ask33.6
volume155
Intrest13803
Strike
15
15
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume100
Intrest11237
Last Price32.99Jan 17, 2025
Change
3.5912.21%
Bid31.95
Ask32.25
volume20
Intrest306
Strike
16
16
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume50
Intrest2220
Last Price30.85Jan 17, 2025
Change
1.444.9%
Bid30.4
Ask31.25
volume80
Intrest6964
Strike
17
17
Last Price0.01Jan 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1185
Last Price30.97Jan 17, 2025
Change
3.1811.44%
Bid30
Ask30.4
volume10
Intrest965
Strike
18
18
Last Price0.01Jan 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1611
Last Price28.8Jan 17, 2025
Change
5.121.52%
Bid29
Ask29.4
volume78
Intrest467
Strike
19
19
Last Price0.01Jan 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2831
Last Price28Jan 17, 2025
Change
27.69%
Bid28.05
Ask28.25
volume517
Intrest44566
Strike
20
20
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume52
Intrest7027
Last Price26.85Jan 17, 2025
Change
1.325.17%
Bid26.15
Ask27.25
volume15
Intrest780
Strike
21
21
Last Price0.11Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest750
Last Price26.1Jan 17, 2025
Change
1.76.97%
Bid25.95
Ask26.45
volume29
Intrest4536
Strike
22
22
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3700
Last Price24.96Jan 17, 2025
Change
1.667.12%
Bid24.55
Ask26.05
volume14
Intrest1936
Strike
23
23
Last Price0.05Jan 14, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest1203
Last Price23.93Jan 17, 2025
Change
1.577.02%
Bid24.05
Ask24.3
volume105
Intrest3397
Strike
24
24
Last Price0.02Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2916
Last Price23.05Jan 17, 2025
Change
1.77.96%
Bid23.05
Ask23.35
volume1034
Intrest37029
Strike
25
25
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest5752
Last Price23Jan 17, 2025
Change
2.2310.74%
Bid22.05
Ask22.55
volume22
Intrest848
Strike
26
26
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.21
volume2
Intrest1471
Last Price21.19Jan 17, 2025
Change
1.658.44%
Bid21.05
Ask21.2
volume156
Intrest4583
Strike
27
27
Last Price0.02Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4634
Last Price20.22Jan 17, 2025
Change
1.779.59%
Bid20.05
Ask20.25
volume224
Intrest2610
Strike
28
28
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest6768
Last Price19.26Jan 17, 2025
Change
1.619.12%
Bid19.05
Ask19.45
volume19
Intrest4340
Strike
29
29
Last Price0.02Jan 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2531
Last Price18.2Jan 17, 2025
Change
1.8811.52%
Bid18.05
Ask18.2
volume280
Intrest11892
Strike
30
30
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest9422
Last Price15.01Jan 16, 2025
Change
00%
Bid17
Ask17.85
volume0
Intrest14
Strike
30.5
30.5
Last Price-
Change
-
Bid-
Ask0.88
volume0
Intrest0
Last Price17Jan 17, 2025
Change
1.7211.26%
Bid17.05
Ask17.3
volume33
Intrest2144
Strike
31
31
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest4377
Last Price17.6Jan 17, 2025
Change
5.8850.17%
Bid15.7
Ask16.85
volume2
Intrest9
Strike
31.5
31.5
Last Price0.01Jan 17, 2025
Change
0.0480%
Bid-
Ask0.01
volume16
Intrest77
Last Price15.85Jan 17, 2025
Change
1.4510.07%
Bid16.05
Ask16.4
volume72
Intrest11530
Strike
32
32
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume52
Intrest9515
Last Price16.6Jan 17, 2025
Change
2.618.57%
Bid15.55
Ask15.95
volume12
Intrest28
Strike
32.5
32.5
Last Price0.01Jan 17, 2025
Change
0.0990%
Bid-
Ask0.01
volume10
Intrest131
Last Price14.85Jan 17, 2025
Change
1.410.41%
Bid15.05
Ask15.2
volume163
Intrest4629
Strike
33
33
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume45
Intrest2187
Last Price15.6Jan 17, 2025
Change
7.1584.62%
Bid13.65
Ask15.65
volume4
Intrest20
Strike
33.5
33.5
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume7
Intrest1022
Last Price13.4Jan 17, 2025
Change
1.2510.29%
Bid14.05
Ask14.2
volume52
Intrest2306
Strike
34
34
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest2355
Last Price11.71Jan 16, 2025
Change
00%
Bid12.75
Ask14.15
volume0
Intrest10
Strike
34.5
34.5
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest709
Last Price12.75Jan 17, 2025
Change
1.6514.86%
Bid13.05
Ask13.45
volume99
Intrest7280
Strike
35
35
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume151
Intrest5552
Last Price13.6Jan 17, 2025
Change
3.6736.96%
Bid12.4
Ask12.85
volume1
Intrest32
Strike
35.5
35.5
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest1701
Last Price12.14Jan 17, 2025
Change
1.8117.52%
Bid12.05
Ask12.5
volume43
Intrest2752
Strike
36
36
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume24
Intrest14272
Last Price12.41Jan 17, 2025
Change
2.4624.72%
Bid11.45
Ask11.85
volume5
Intrest140
Strike
36.5
36.5
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume22
Intrest1116
Last Price11.17Jan 17, 2025
Change
1.7718.83%
Bid11.05
Ask11.25
volume563
Intrest16170
Strike
37
37
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume58
Intrest7303
Last Price10.9Jan 17, 2025
Change
2.1324.29%
Bid9.7
Ask10.85
volume6
Intrest48
Strike
37.5
37.5
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume14
Intrest1030
Last Price9.88Jan 17, 2025
Change
1.619.32%
Bid10.05
Ask10.45
volume134
Intrest3760
Strike
38
38
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume131
Intrest5919
Last Price9.49Jan 17, 2025
Change
1.6821.51%
Bid9.55
Ask9.85
volume331
Intrest427
Strike
38.5
38.5
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.03
volume1035
Intrest2763
Last Price9.04Jan 17, 2025
Change
1.7423.84%
Bid9.05
Ask9.5
volume1166
Intrest4471
Strike
39
39
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume156
Intrest2917
Last Price8.35Jan 17, 2025
Change
1.6524.63%
Bid8.55
Ask8.75
volume26
Intrest428
Strike
39.5
39.5
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume41
Intrest917
Last Price8.1Jan 17, 2025
Change
1.9531.71%
Bid8.05
Ask8.2
volume900
Intrest16235
Strike
40
40
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume48
Intrest3604
Last Price7.63Jan 17, 2025
Change
1.6627.81%
Bid7.55
Ask7.7
volume109
Intrest2119
Strike
40.5
40.5
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume209
Intrest2116
Last Price7.3Jan 17, 2025
Change
2.1240.93%
Bid7.05
Ask7.2
volume743
Intrest2999
Strike
41
41
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume164
Intrest4452
Last Price6.8Jan 17, 2025
Change
2.4556.32%
Bid6.55
Ask6.7
volume138
Intrest1207
Strike
41.5
41.5
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume9
Intrest993
Last Price6.25Jan 17, 2025
Change
247.06%
Bid6.05
Ask6.2
volume1753
Intrest4775
Strike
42
42
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume1017
Intrest2856
Last Price5.65Jan 17, 2025
Change
2.0556.94%
Bid5.55
Ask5.7
volume573
Intrest2539
Strike
42.5
42.5
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume42
Intrest1381
Last Price5.12Jan 17, 2025
Change
2.0265.16%
Bid5.05
Ask5.45
volume551
Intrest4183
Strike
43
43
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume52
Intrest4978
Last Price4.8Jan 17, 2025
Change
2.1581.13%
Bid4.55
Ask4.7
volume361
Intrest1081
Strike
43.5
43.5
Last Price0.01Jan 17, 2025
Change
0.0375%
Bid-
Ask0.01
volume26
Intrest1261
Last Price4.27Jan 17, 2025
Change
2.0794.09%
Bid4.05
Ask4.3
volume768
Intrest6858
Strike
44
44
Last Price0.11Jan 17, 2025
Change
0.0457.14%
Bid-
Ask0.01
volume485
Intrest1431
Last Price3.63Jan 17, 2025
Change
1.6482.41%
Bid3.55
Ask3.7
volume1174
Intrest1954
Strike
44.5
44.5
Last Price0.01Jan 17, 2025
Change
0.0990%
Bid-
Ask0.01
volume1127
Intrest866
Last Price3.1Jan 17, 2025
Change
1.78134.85%
Bid3.05
Ask3.2
volume5437
Intrest20014
Strike
45
45
Last Price0.01Jan 17, 2025
Change
0.1894.74%
Bid-
Ask0.01
volume667
Intrest2217
Last Price2.51Jan 17, 2025
Change
1.55161.46%
Bid2.56
Ask2.83
volume345
Intrest1336
Strike
45.5
45.5
Last Price0.01Jan 17, 2025
Change
0.3497.14%
Bid-
Ask0.01
volume478
Intrest2980
Last Price2.18Jan 17, 2025
Change
1.53235.38%
Bid2.07
Ask2.34
volume3110
Intrest7333
Strike
46
46
Last Price0.01Jan 17, 2025
Change
0.5598.21%
Bid-
Ask0.01
volume3659
Intrest2458
Last Price1.14Jan 17, 2025
Change
0.84280%
Bid1.09
Ask1.31
volume5924
Intrest5064
Strike
47
47
Last Price0.01Jan 17, 2025
Change
1.1599.14%
Bid-
Ask0.01
volume6901
Intrest712
Last Price0.15Jan 17, 2025
Change
0.0325%
Bid0.1
Ask0.19
volume22358
Intrest6887
Strike
48
48
Last Price0.02Jan 17, 2025
Change
1.9999%
Bid0.02
Ask0.03
volume13235
Intrest201
Last Price0.01Jan 17, 2025
Change
0.0375%
Bid-
Ask0.01
volume18122
Intrest5864
Strike
49
49
Last Price0.73Jan 17, 2025
Change
2.2275.25%
Bid0.69
Ask1.03
volume7038
Intrest483
Last Price0.02Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume15984
Intrest12353
Strike
50
50
Last Price2.09Jan 17, 2025
Change
1.5141.94%
Bid1.58
Ask2.11
volume438
Intrest216
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume2142
Intrest724
Strike
51
51
Last Price3.05Jan 17, 2025
Change
2.342.99%
Bid1.98
Ask3.35
volume74
Intrest28
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.11
volume255
Intrest160
Strike
52
52
Last Price3.95Jan 17, 2025
Change
-
Bid3.05
Ask4.4
volume75
Intrest0
Last Price0.02Jan 17, 2025
Change
-
Bid-
Ask0.2
volume2
Intrest0
Strike
53
53
Last Price5Jan 17, 2025
Change
1.5523.66%
Bid4.05
Ask5.35
volume30
Intrest0
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Strike
54
54
Last Price4.9Jan 17, 2025
Change
-
Bid4.9
Ask6.9
volume1
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume62
Intrest5096
Strike
55
55
Last Price6.3Jan 17, 2025
Change
2.427.59%
Bid5.95
Ask7.55
volume2
Intrest3
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.36
volume0
Intrest1
Strike
56
56
Last Price8.9Jan 17, 2025
Change
-
Bid6.8
Ask8.8
volume5
Intrest0
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Strike
57
57
Last Price7.95Jan 17, 2025
Change
-
Bid7.6
Ask9.4
volume17
Intrest0
Last Price-
Change
-
Bid-
Ask0.36
volume0
Intrest0
Strike
58
58
Last Price8.95Jan 17, 2025
Change
-
Bid8.6
Ask10.65
volume10
Intrest0
Last Price-
Change
-
Bid-
Ask0.87
volume0
Intrest0
Strike
59
59
Last Price9.95Jan 17, 2025
Change
-
Bid9.6
Ask11.6
volume6
Intrest0
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4261
Strike
60
60
Last Price10.9Jan 17, 2025
Change
2.820.44%
Bid10.55
Ask12.6
volume13
Intrest1
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest22
Strike
65
65
Last Price17.15Jan 17, 2025
Change
210.44%
Bid15.55
Ask18.75
volume6
Intrest6
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
69
69
Last Price-
Change
-
Bid19.5
Ask21.9
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved