$76.75
-1.52-1.94%
近くで: May 13, 5:00 PM EST
$76.80
0.050.07%
時間外: 7:59 PM EST
Benzinga
Benzinga
Benzinga
木曜日, 5 14
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 Price70.7May 07, 2026
Change
-0%
Bid69.85
Ask73.9
volume0
Intrest21
Strike
5
5
Last Price0.01May 11, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest206
Last Price66.9May 11, 2026
Change
-0%
Bid64.8
Ask68.9
volume0
Intrest2
Strike
10
10
Last Price0.01May 06, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest16
Last Price-
Change
-
Bid59.8
Ask64.05
volume0
Intrest0
Strike
15
15
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest41
Last Price73Apr 17, 2026
Change
-0%
Bid54.8
Ask58.95
volume0
Intrest15
Strike
20
20
Last Price0.01May 12, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest489
Last Price54.3May 11, 2026
Change
-0%
Bid50
Ask53.35
volume0
Intrest2
Strike
25
25
Last Price0.15May 13, 2026
Change
0.0525%
Bid-
Ask0.7
volume2
Intrest59
Last Price50.35May 11, 2026
Change
-0%
Bid44.85
Ask48.95
volume0
Intrest20
Strike
30
30
Last Price0.02Apr 30, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest1191
Last Price42.89May 05, 2026
Change
-0%
Bid40.6
Ask43.9
volume0
Intrest23
Strike
35
35
Last Price0.01May 13, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest4020
Last Price30.55Apr 29, 2026
Change
-0%
Bid36.25
Ask37.85
volume0
Intrest124
Strike
40
40
Last Price0.04May 11, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1063
Last Price32.3May 13, 2026
Change
1.694.97%
Bid29.9
Ask33.95
volume1
Intrest73
Strike
45
45
Last Price0.01May 12, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest9119
Last Price27.22May 12, 2026
Change
-0%
Bid26.55
Ask27.65
volume0
Intrest263
Strike
50
50
Last Price0.01May 13, 2026
Change
0.0150%
Bid-
Ask0.01
volume2
Intrest23470
Last Price22.04May 13, 2026
Change
1.45.97%
Bid20.95
Ask23
volume4
Intrest215
Strike
55
55
Last Price0.01May 13, 2026
Change
-0%
Bid-
Ask0.01
volume7
Intrest7161
Last Price17.04May 13, 2026
Change
0.191.1%
Bid15.95
Ask17.15
volume4
Intrest194
Strike
60
60
Last Price0.01May 13, 2026
Change
-0%
Bid-
Ask0.01
volume175
Intrest6753
Last Price15.3May 12, 2026
Change
-0%
Bid12.65
Ask14.9
volume0
Intrest5
Strike
63
63
Last Price0.02May 13, 2026
Change
-0%
Bid-
Ask0.09
volume21
Intrest142
Last Price14.21May 12, 2026
Change
-0%
Bid11.75
Ask14.1
volume0
Intrest4
Strike
64
64
Last Price0.07May 13, 2026
Change
0.06600%
Bid-
Ask0.14
volume5
Intrest103
Last Price12.09May 13, 2026
Change
1.249.3%
Bid11.2
Ask12.1
volume57
Intrest563
Strike
65
65
Last Price0.02May 13, 2026
Change
0.0250%
Bid0.02
Ask0.05
volume656
Intrest14900
Last Price11.16May 13, 2026
Change
1.6617.47%
Bid10.3
Ask11.95
volume23
Intrest205
Strike
66
66
Last Price0.1May 13, 2026
Change
0.0342.86%
Bid0.02
Ask0.06
volume6
Intrest386
Last Price10.2May 13, 2026
Change
0.746.76%
Bid8.6
Ask11.75
volume2
Intrest254
Strike
67
67
Last Price0.03May 13, 2026
Change
0.0350%
Bid0.03
Ask0.13
volume86
Intrest5201
Last Price8.99May 13, 2026
Change
0.868.73%
Bid8.3
Ask10.05
volume1
Intrest201
Strike
68
68
Last Price0.08May 13, 2026
Change
0.0111.11%
Bid0.03
Ask0.08
volume37
Intrest3171
Last Price8.06May 13, 2026
Change
0.617.04%
Bid7.3
Ask8.85
volume16
Intrest81
Strike
69
69
Last Price0.09May 13, 2026
Change
0.0110%
Bid0.07
Ask0.11
volume132
Intrest1704
Last Price7.2May 13, 2026
Change
0.78.86%
Bid6.8
Ask7
volume91
Intrest5689
Strike
70
70
Last Price0.12May 13, 2026
Change
0.0320%
Bid0.11
Ask0.13
volume1135
Intrest18480
Last Price6.1May 13, 2026
Change
1.1415.75%
Bid5.4
Ask7.05
volume76
Intrest77
Strike
71
71
Last Price0.18May 13, 2026
Change
0.015.26%
Bid0.16
Ask0.19
volume9506
Intrest2162
Last Price5.45May 13, 2026
Change
1.1817.8%
Bid4.9
Ask5.9
volume33
Intrest41
Strike
72
72
Last Price0.26May 13, 2026
Change
0.027.14%
Bid0.25
Ask0.27
volume465
Intrest2074
Last Price4.15May 13, 2026
Change
1.4225.49%
Bid4.05
Ask4.45
volume197
Intrest196
Strike
73
73
Last Price0.4May 13, 2026
Change
-0%
Bid0.39
Ask0.42
volume865
Intrest4310
Last Price3.6May 13, 2026
Change
1.123.4%
Bid3.3
Ask3.55
volume184
Intrest120
Strike
74
74
Last Price0.6May 13, 2026
Change
0.0611.11%
Bid0.58
Ask0.62
volume1019
Intrest3932
Last Price2.78May 13, 2026
Change
1.3232.2%
Bid2.62
Ask2.77
volume648
Intrest6774
Strike
75
75
Last Price0.9May 13, 2026
Change
0.1113.92%
Bid0.87
Ask0.95
volume2226
Intrest15421
Last Price2.04May 13, 2026
Change
132.89%
Bid2.02
Ask2.15
volume1231
Intrest904
Strike
76
76
Last Price1.29May 13, 2026
Change
0.2220.56%
Bid1.21
Ask1.34
volume2152
Intrest1882
Last Price1.59May 13, 2026
Change
1.1942.81%
Bid1.52
Ask1.6
volume3034
Intrest3850
Strike
77
77
Last Price1.76May 13, 2026
Change
0.3222.22%
Bid1.71
Ask1.78
volume1391
Intrest3408
Last Price1.15May 13, 2026
Change
1.0547.73%
Bid1.1
Ask1.21
volume3977
Intrest11300
Strike
78
78
Last Price2.28May 13, 2026
Change
0.421.28%
Bid2.25
Ask2.44
volume497
Intrest3265
Last Price0.84May 13, 2026
Change
0.9152%
Bid0.82
Ask0.89
volume2224
Intrest10074
Strike
79
79
Last Price2.9May 13, 2026
Change
0.5121.34%
Bid2.9
Ask3.15
volume128
Intrest544
Last Price0.64May 13, 2026
Change
0.7252.94%
Bid0.6
Ask0.63
volume5589
Intrest12449
Strike
80
80
Last Price3.51May 13, 2026
Change
0.4615.08%
Bid3.65
Ask3.9
volume278
Intrest5213
Last Price0.45May 13, 2026
Change
0.5956.73%
Bid0.42
Ask0.46
volume4101
Intrest6109
Strike
81
81
Last Price4.52May 13, 2026
Change
0.389.18%
Bid4
Ask4.8
volume48
Intrest1431
Last Price0.32May 13, 2026
Change
0.4759.49%
Bid0.32
Ask0.35
volume2535
Intrest16978
Strike
82
82
Last Price5.55May 13, 2026
Change
1.0523.33%
Bid4.85
Ask6
volume12
Intrest879
Last Price0.25May 13, 2026
Change
0.3558.33%
Bid0.23
Ask0.26
volume1252
Intrest7609
Strike
83
83
Last Price6.23May 13, 2026
Change
1.0119.35%
Bid6
Ask7.4
volume13
Intrest316
Last Price0.18May 13, 2026
Change
0.2860.87%
Bid0.16
Ask0.19
volume955
Intrest10285
Strike
84
84
Last Price7.14May 13, 2026
Change
0.263.51%
Bid6.25
Ask8
volume45
Intrest313
Last Price0.13May 13, 2026
Change
0.2262.86%
Bid0.13
Ask0.14
volume2849
Intrest12785
Strike
85
85
Last Price8.17May 13, 2026
Change
0.668.79%
Bid8.1
Ask9
volume201
Intrest2963
Last Price0.1May 13, 2026
Change
0.1762.96%
Bid0.1
Ask0.12
volume447
Intrest4131
Strike
86
86
Last Price9.32May 13, 2026
Change
1.0512.7%
Bid8.25
Ask10.1
volume6
Intrest203
Last Price0.11May 13, 2026
Change
0.0945%
Bid0.08
Ask0.15
volume1064
Intrest3446
Strike
87
87
Last Price10May 13, 2026
Change
0.21.96%
Bid9.1
Ask11.05
volume6
Intrest220
Last Price0.07May 13, 2026
Change
0.0956.25%
Bid0.07
Ask0.08
volume213
Intrest1884
Strike
88
88
Last Price11.7May 13, 2026
Change
0.686.17%
Bid10.35
Ask11.85
volume42
Intrest214
Last Price0.12May 13, 2026
Change
-0%
Bid0.05
Ask0.18
volume101
Intrest1553
Strike
89
89
Last Price12.48May 13, 2026
Change
1.4813.45%
Bid11.15
Ask13.1
volume1
Intrest88
Last Price0.06May 13, 2026
Change
0.0440%
Bid0.05
Ask0.06
volume705
Intrest13084
Strike
90
90
Last Price13.2May 13, 2026
Change
1.078.82%
Bid12.9
Ask13.5
volume35
Intrest3175
Last Price0.1May 13, 2026
Change
0.0111.11%
Bid0.04
Ask0.07
volume49
Intrest2068
Strike
91
91
Last Price13.89May 13, 2026
Change
0.493.66%
Bid13.15
Ask14.95
volume2
Intrest130
Last Price0.04May 13, 2026
Change
0.0120%
Bid0.01
Ask0.05
volume3
Intrest313
Strike
91.5
91.5
Last Price14.93May 06, 2026
Change
-0%
Bid13.8
Ask15.3
volume0
Intrest46
Last Price0.03May 13, 2026
Change
0.0457.14%
Bid0.03
Ask0.04
volume173
Intrest974
Strike
92
92
Last Price14.9May 12, 2026
Change
-0%
Bid14.15
Ask15.8
volume0
Intrest23
Last Price0.03May 13, 2026
Change
0.0350%
Bid0.03
Ask0.12
volume72
Intrest409
Strike
93
93
Last Price15.93May 13, 2026
Change
1.759.9%
Bid15.05
Ask16.95
volume35
Intrest145
Last Price0.02May 13, 2026
Change
0.0360%
Bid0.01
Ask0.1
volume1
Intrest198
Strike
94
94
Last Price18.53May 11, 2026
Change
-0%
Bid15.7
Ask17.75
volume0
Intrest76
Last Price0.02May 13, 2026
Change
0.0250%
Bid0.02
Ask0.04
volume446
Intrest7447
Strike
95
95
Last Price18.05May 13, 2026
Change
0.965.62%
Bid17.55
Ask19.1
volume33
Intrest1204
Last Price0.03May 13, 2026
Change
0.0150%
Bid0.02
Ask0.04
volume43
Intrest1187
Strike
96
96
Last Price18.81May 13, 2026
Change
1.236.14%
Bid17.2
Ask20.65
volume2
Intrest48
Last Price0.11May 11, 2026
Change
-0%
Bid-
Ask0.13
volume0
Intrest203
Strike
97
97
Last Price10.4Apr 20, 2026
Change
-0%
Bid18.85
Ask20.95
volume0
Intrest4
Last Price0.03May 13, 2026
Change
0.0125%
Bid0.01
Ask0.03
volume21
Intrest227
Strike
98
98
Last Price10.5Apr 20, 2026
Change
-0%
Bid20
Ask21.9
volume0
Intrest8
Last Price0.01May 12, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest519
Strike
99
99
Last Price25.39May 01, 2026
Change
-0%
Bid20.1
Ask22.45
volume0
Intrest0
Last Price0.01May 13, 2026
Change
0.0150%
Bid0.01
Ask0.02
volume293
Intrest14915
Strike
100
100
Last Price22.55May 13, 2026
Change
0.010.04%
Bid22.8
Ask24
volume32
Intrest1635
Last Price0.05May 11, 2026
Change
-0%
Bid-
Ask0.12
volume0
Intrest188
Strike
101
101
Last Price23.79May 12, 2026
Change
-0%
Bid22.65
Ask25.25
volume0
Intrest1
Last Price0.05May 11, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest215
Strike
102
102
Last Price25.45May 13, 2026
Change
-
Bid23.1
Ask27.1
volume1
Intrest0
Last Price0.04May 13, 2026
Change
-0%
Bid-
Ask0.2
volume2
Intrest217
Strike
103
103
Last Price26.34May 13, 2026
Change
2.619.02%
Bid24.1
Ask27.25
volume1
Intrest0
Last Price0.01May 12, 2026
Change
-0%
Bid-
Ask0.09
volume0
Intrest45
Strike
104
104
Last Price26.92May 12, 2026
Change
-0%
Bid26.2
Ask28.2
volume0
Intrest0
Last Price0.01May 13, 2026
Change
-0%
Bid-
Ask0.02
volume64
Intrest7370
Strike
105
105
Last Price27.85May 12, 2026
Change
-0%
Bid27.2
Ask28.9
volume0
Intrest1
Last Price0.01May 13, 2026
Change
0.0150%
Bid-
Ask0.01
volume14
Intrest7294
Strike
110
110
Last Price33.9May 08, 2026
Change
-0%
Bid31.8
Ask34
volume0
Intrest260
Last Price0.01May 13, 2026
Change
-0%
Bid-
Ask0.01
volume20
Intrest7280
Strike
115
115
Last Price37.4May 13, 2026
Change
1.353.48%
Bid36.7
Ask38.85
volume7
Intrest223
Last Price0.01May 13, 2026
Change
-0%
Bid-
Ask0.01
volume27
Intrest4731
Strike
120
120
Last Price47.5Apr 29, 2026
Change
-0%
Bid42.2
Ask43.6
volume0
Intrest11
Last Price0.01May 13, 2026
Change
-0%
Bid-
Ask0.01
volume7
Intrest2385
Strike
125
125
Last Price48.95May 08, 2026
Change
-0%
Bid46.95
Ask48.45
volume0
Intrest205
Last Price0.01May 13, 2026
Change
-0%
Bid-
Ask0.02
volume6
Intrest2213
Strike
130
130
Last Price53.65May 08, 2026
Change
-0%
Bid52.1
Ask54.1
volume0
Intrest300
Last Price0.02May 08, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1042
Strike
135
135
Last Price-
Change
-
Bid57.1
Ask58.95
volume0
Intrest0
Last Price0.01May 13, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest7664
Strike
140
140
Last Price63.85May 08, 2026
Change
-0%
Bid61.85
Ask63.95
volume0
Intrest3762
Last Price0.01May 08, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest3310
Strike
145
145
Last Price71.2May 01, 2026
Change
-0%
Bid66.95
Ask69.25
volume0
Intrest0
Last Price0.01May 11, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest8918
Strike
150
150
Last Price75.17May 01, 2026
Change
-0%
Bid71.1
Ask74.1
volume0
Intrest0
Last Price0.03May 12, 2026
Change
-0%
Bid-
Ask0.28
volume0
Intrest1947
Strike
155
155
Last Price-
Change
-
Bid76.45
Ask79.6
volume0
Intrest0
Last Price0.01May 12, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1687
Strike
160
160
Last Price76.32Apr 15, 2026
Change
-0%
Bid81.85
Ask84.1
volume0
Intrest0
Last Price0.01May 11, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest471
Strike
165
165
Last Price81.29Apr 15, 2026
Change
-0%
Bid86.9
Ask88.9
volume0
Intrest0
Last Price0.06May 13, 2026
Change
0.05500%
Bid-
Ask0.01
volume1
Intrest242
Strike
170
170
Last Price99.44Apr 29, 2026
Change
-0%
Bid92
Ask94.75
volume0
Intrest0
Last Price0.01May 13, 2026
Change
0.0150%
Bid-
Ask1.17
volume2
Intrest365
Strike
175
175
Last Price97.25May 06, 2026
Change
-0%
Bid97.05
Ask99.5
volume0
Intrest0
Last Price0.01May 11, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1281
Strike
180
180
Last Price-
Change
-
Bid101.95
Ask104.7
volume0
Intrest0
Last Price0.01May 13, 2026
Change
-0%
Bid-
Ask0.4
volume4
Intrest261
Strike
185
185
Last Price-
Change
-
Bid106.6
Ask109.75
volume0
Intrest0
Last Price0.05May 13, 2026
Change
0.04400%
Bid-
Ask0.01
volume1
Intrest338
Strike
190
190
Last Price-
Change
-
Bid111.7
Ask113.95
volume0
Intrest0
Last Price0.12May 05, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest270
Strike
195
195
Last Price-
Change
-
Bid116.75
Ask119.75
volume0
Intrest0
Last Price0.04May 05, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest781
Strike
200
200
Last Price-
Change
-
Bid121.85
Ask124.75
volume0
Intrest0
Last Price0.03Mar 27, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest176
Strike
210
210
Last Price-
Change
-
Bid131.85
Ask134.75
volume0
Intrest0
Last Price0.01May 13, 2026
Change
-0%
Bid-
Ask0.46
volume3
Intrest358
Strike
220
220
Last Price-
Change
-
Bid142
Ask144.7
volume0
Intrest0
Last Price0.01Apr 14, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest763
Strike
230
230
Last Price-
Change
-
Bid152
Ask154.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest334
Strike
240
240
Last Price-
Change
-
Bid161.75
Ask164.5
volume0
Intrest0
Last Price0.01May 12, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest570
Strike
250
250
Last Price-
Change
-
Bid171.85
Ask174.5
volume0
Intrest0
Last Price0.01May 13, 2026
Change
-0%
Bid-
Ask0.86
volume4
Intrest49
Strike
260
260
Last Price-
Change
-
Bid182.05
Ask184.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest142
Strike
270
270
Last Price-
Change
-
Bid191.75
Ask194.3
volume0
Intrest0
Last Price0.01May 01, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest597
Strike
280
280
Last Price-
Change
-
Bid201.45
Ask204.35
volume0
Intrest0
Last Price0.01May 04, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest889
Strike
290
290
Last Price-
Change
-
Bid211.5
Ask214.1
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved