$48.15
-0.21-0.43%
近くで: -
$48.15
0.000.00%
時間外: 5:36 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 Price29.85Mar 25, 2025
Change
0.451.49%
Bid28.9
Ask31.5
volume10
Intrest0
Strike
18
18
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.12
volume2
Intrest2286
Last Price28.87Mar 25, 2025
Change
0.030.1%
Bid27.9
Ask30.5
volume10
Intrest11
Strike
19
19
Last Price0.01Mar 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest642
Last Price27.7Mar 25, 2025
Change
0.592.09%
Bid26.85
Ask30.05
volume10
Intrest6
Strike
20
20
Last Price0.05Mar 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest27
Last Price26.72Mar 25, 2025
Change
0.311.15%
Bid26.15
Ask28.3
volume21
Intrest1
Strike
21
21
Last Price0.03Mar 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Last Price25.75Mar 25, 2025
Change
0.31.15%
Bid25.3
Ask27.25
volume11
Intrest0
Strike
22
22
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest11
Last Price25.4Mar 24, 2025
Change
00%
Bid24.1
Ask26.2
volume0
Intrest1
Strike
23
23
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest539
Last Price24.42Mar 24, 2025
Change
00%
Bid23.2
Ask24.8
volume0
Intrest1
Strike
24
24
Last Price0.07Mar 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest19
Last Price22.9Mar 25, 2025
Change
0.10.43%
Bid22.9
Ask24.1
volume5
Intrest28
Strike
25
25
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest59
Last Price21.98Mar 25, 2025
Change
7.5352.11%
Bid22.05
Ask23
volume2
Intrest4
Strike
26
26
Last Price0.01Mar 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest208
Last Price21.25Mar 25, 2025
Change
6.342.14%
Bid20.85
Ask21.4
volume1
Intrest30
Strike
27
27
Last Price0.01Mar 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest46
Last Price-
Change
-
Bid19.85
Ask21.25
volume0
Intrest0
Strike
27.5
27.5
Last Price0.02Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest26
Last Price20.18Mar 25, 2025
Change
0.180.9%
Bid19.95
Ask20.45
volume1
Intrest67
Strike
28
28
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest139
Last Price-
Change
-
Bid18.95
Ask20.25
volume0
Intrest0
Strike
28.5
28.5
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest9
Last Price19.25Mar 25, 2025
Change
4.934.15%
Bid18.35
Ask19.7
volume1
Intrest1
Strike
29
29
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest171
Last Price13.6Mar 21, 2025
Change
00%
Bid18.05
Ask19.5
volume0
Intrest15
Strike
29.5
29.5
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest96
Last Price18.63Mar 25, 2025
Change
0.191.03%
Bid18.1
Ask18.75
volume8
Intrest56
Strike
30
30
Last Price0.06Mar 25, 2025
Change
0.05500%
Bid-
Ask0.01
volume10
Intrest2560
Last Price17.5Mar 24, 2025
Change
00%
Bid16.9
Ask18.8
volume0
Intrest6
Strike
30.5
30.5
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest96
Last Price8.6Mar 14, 2025
Change
00%
Bid16.5
Ask17.65
volume0
Intrest6
Strike
31
31
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest95
Last Price16.75Mar 24, 2025
Change
00%
Bid16.4
Ask17.25
volume0
Intrest45
Strike
31.5
31.5
Last Price0.01Mar 25, 2025
Change
0.0480%
Bid-
Ask0.01
volume81
Intrest12
Last Price11.58Mar 21, 2025
Change
00%
Bid15.45
Ask16.65
volume0
Intrest17
Strike
32
32
Last Price0.01Mar 25, 2025
Change
0.0150%
Bid-
Ask0.01
volume411
Intrest981
Last Price15.6Mar 25, 2025
Change
3.933.33%
Bid15.15
Ask16.65
volume2
Intrest12
Strike
32.5
32.5
Last Price0.05Mar 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest48
Last Price10.45Mar 21, 2025
Change
00%
Bid14.85
Ask15.5
volume0
Intrest80
Strike
33
33
Last Price0.01Mar 25, 2025
Change
0.0150%
Bid-
Ask0.01
volume153
Intrest396
Last Price9.7Mar 20, 2025
Change
00%
Bid14.1
Ask15.5
volume0
Intrest8
Strike
33.5
33.5
Last Price0.01Mar 25, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume11
Intrest64
Last Price12.98Mar 24, 2025
Change
00%
Bid13.3
Ask14.4
volume0
Intrest38
Strike
34
34
Last Price0.01Mar 25, 2025
Change
0.0150%
Bid-
Ask0.01
volume21
Intrest2592
Last Price12.99Mar 24, 2025
Change
00%
Bid13.35
Ask14.25
volume0
Intrest72
Strike
34.5
34.5
Last Price0.01Mar 25, 2025
Change
0.0266.67%
Bid-
Ask0.02
volume368
Intrest36
Last Price13.16Mar 24, 2025
Change
00%
Bid13.15
Ask13.95
volume0
Intrest2059
Strike
35
35
Last Price0.01Mar 25, 2025
Change
0.0375%
Bid0.01
Ask0.02
volume166
Intrest3385
Last Price12.7Mar 24, 2025
Change
00%
Bid12.4
Ask13
volume0
Intrest43
Strike
35.5
35.5
Last Price0.01Mar 25, 2025
Change
0.0266.67%
Bid-
Ask0.05
volume30
Intrest931
Last Price12.15Mar 25, 2025
Change
0.453.57%
Bid12.15
Ask12.7
volume10
Intrest118
Strike
36
36
Last Price0.02Mar 25, 2025
Change
0.0133.33%
Bid-
Ask0.03
volume134
Intrest1495
Last Price11.05Mar 25, 2025
Change
1.411.24%
Bid11.65
Ask12.1
volume3
Intrest117
Strike
36.5
36.5
Last Price0.02Mar 25, 2025
Change
0.0250%
Bid-
Ask0.03
volume36
Intrest185
Last Price10.3Mar 25, 2025
Change
1.059.25%
Bid11.15
Ask11.65
volume22
Intrest374
Strike
37
37
Last Price0.02Mar 25, 2025
Change
0.0360%
Bid0.01
Ask0.05
volume72
Intrest3471
Last Price10.8Mar 24, 2025
Change
00%
Bid10.65
Ask10.8
volume0
Intrest117
Strike
37.5
37.5
Last Price0.02Mar 25, 2025
Change
0.0250%
Bid0.02
Ask0.23
volume60
Intrest1341
Last Price10.2Mar 25, 2025
Change
0.151.45%
Bid10.15
Ask10.35
volume11
Intrest585
Strike
38
38
Last Price0.03Mar 25, 2025
Change
0.0240%
Bid0.02
Ask0.24
volume1441
Intrest3529
Last Price9.47Mar 25, 2025
Change
0.282.87%
Bid9.65
Ask10.3
volume13
Intrest367
Strike
38.5
38.5
Last Price0.04Mar 25, 2025
Change
0.0120%
Bid0.01
Ask0.09
volume30
Intrest471
Last Price9.25Mar 25, 2025
Change
0.030.33%
Bid9.15
Ask9.3
volume10
Intrest654
Strike
39
39
Last Price0.05Mar 25, 2025
Change
0.0228.57%
Bid0.04
Ask0.05
volume161
Intrest1074
Last Price8.77Mar 25, 2025
Change
0.333.63%
Bid8.7
Ask9.45
volume25
Intrest429
Strike
39.5
39.5
Last Price0.05Mar 25, 2025
Change
0.0228.57%
Bid0.04
Ask0.3
volume48
Intrest587
Last Price8.15Mar 25, 2025
Change
0.354.12%
Bid8.2
Ask9
volume168
Intrest3481
Strike
40
40
Last Price0.07Mar 25, 2025
Change
0.0222.22%
Bid0.06
Ask0.07
volume551
Intrest6676
Last Price7.76Mar 25, 2025
Change
0.394.79%
Bid7.7
Ask8.05
volume13
Intrest1168
Strike
40.5
40.5
Last Price0.07Mar 25, 2025
Change
0.0330%
Bid0.05
Ask0.14
volume38
Intrest1645
Last Price7.37Mar 25, 2025
Change
0.131.73%
Bid7.2
Ask7.35
volume114
Intrest919
Strike
41
41
Last Price0.07Mar 25, 2025
Change
0.0541.67%
Bid0.06
Ask0.09
volume136
Intrest2539
Last Price7.31Mar 25, 2025
Change
0.34.28%
Bid6.75
Ask6.85
volume6
Intrest480
Strike
41.5
41.5
Last Price0.09Mar 25, 2025
Change
0.0535.71%
Bid0.08
Ask0.14
volume263
Intrest245
Last Price6.33Mar 25, 2025
Change
0.182.76%
Bid6.25
Ask6.5
volume53
Intrest1043
Strike
42
42
Last Price0.11Mar 25, 2025
Change
0.0531.25%
Bid0.1
Ask0.12
volume244
Intrest2887
Last Price5.65Mar 25, 2025
Change
0.365.99%
Bid5.75
Ask5.9
volume103
Intrest597
Strike
42.5
42.5
Last Price0.13Mar 25, 2025
Change
0.0631.58%
Bid0.12
Ask0.13
volume127
Intrest1888
Last Price5.25Mar 25, 2025
Change
0.386.75%
Bid5.3
Ask5.4
volume272
Intrest5423
Strike
43
43
Last Price0.16Mar 25, 2025
Change
0.0730.43%
Bid0.15
Ask0.18
volume1199
Intrest4983
Last Price4.68Mar 25, 2025
Change
0.489.3%
Bid4.85
Ask4.95
volume361
Intrest1284
Strike
43.5
43.5
Last Price0.2Mar 25, 2025
Change
0.0623.08%
Bid0.19
Ask0.21
volume182
Intrest828
Last Price4.35Mar 25, 2025
Change
0.357.45%
Bid4.4
Ask4.5
volume196
Intrest1896
Strike
44
44
Last Price0.25Mar 25, 2025
Change
0.0926.47%
Bid0.24
Ask0.26
volume2040
Intrest3142
Last Price4.1Mar 25, 2025
Change
0.12.38%
Bid3.95
Ask4.8
volume122
Intrest1393
Strike
44.5
44.5
Last Price0.31Mar 25, 2025
Change
0.124.39%
Bid0.3
Ask0.32
volume303
Intrest865
Last Price3.55Mar 25, 2025
Change
0.297.55%
Bid3.25
Ask3.65
volume1130
Intrest5029
Strike
45
45
Last Price0.38Mar 25, 2025
Change
0.1528.3%
Bid0.37
Ask0.4
volume3549
Intrest5190
Last Price3.27Mar 25, 2025
Change
0.349.42%
Bid3.15
Ask3.25
volume247
Intrest902
Strike
45.5
45.5
Last Price0.51Mar 25, 2025
Change
0.0712.07%
Bid0.47
Ask0.49
volume1723
Intrest1385
Last Price2.78Mar 25, 2025
Change
0.3711.75%
Bid2.76
Ask2.84
volume1310
Intrest3789
Strike
46
46
Last Price0.6Mar 25, 2025
Change
0.1823.08%
Bid0.58
Ask0.61
volume970
Intrest1731
Last Price2.44Mar 25, 2025
Change
0.4114.39%
Bid2.42
Ask2.47
volume261
Intrest719
Strike
46.5
46.5
Last Price0.75Mar 25, 2025
Change
0.1516.67%
Bid0.72
Ask0.75
volume724
Intrest816
Last Price2.1Mar 25, 2025
Change
0.3514.29%
Bid2.07
Ask2.14
volume1040
Intrest2879
Strike
47
47
Last Price0.91Mar 25, 2025
Change
0.1816.51%
Bid0.89
Ask0.92
volume2073
Intrest3265
Last Price1.81Mar 25, 2025
Change
0.3215.02%
Bid1.77
Ask1.83
volume2436
Intrest542
Strike
47.5
47.5
Last Price1.1Mar 25, 2025
Change
0.215.38%
Bid1.08
Ask1.12
volume1024
Intrest849
Last Price1.53Mar 25, 2025
Change
0.3518.62%
Bid1.53
Ask1.55
volume9016
Intrest5210
Strike
48
48
Last Price1.36Mar 25, 2025
Change
0.117.48%
Bid1.3
Ask1.35
volume2303
Intrest2199
Last Price1.29Mar 25, 2025
Change
0.3420.86%
Bid1.26
Ask1.3
volume2996
Intrest2301
Strike
48.5
48.5
Last Price1.58Mar 25, 2025
Change
0.179.71%
Bid1.56
Ask1.61
volume369
Intrest712
Last Price1.07Mar 25, 2025
Change
0.3223.02%
Bid1.07
Ask1.09
volume7439
Intrest1466
Strike
49
49
Last Price1.88Mar 25, 2025
Change
0.178.29%
Bid1.84
Ask1.89
volume635
Intrest1102
Last Price0.89Mar 25, 2025
Change
0.325.21%
Bid0.87
Ask0.9
volume3119
Intrest1916
Strike
49.5
49.5
Last Price2.29Mar 25, 2025
Change
0.145.76%
Bid2.15
Ask2.22
volume42
Intrest39
Last Price0.73Mar 25, 2025
Change
0.2928.43%
Bid0.73
Ask0.74
volume25106
Intrest13789
Strike
50
50
Last Price2.55Mar 25, 2025
Change
0.13.77%
Bid2.49
Ask2.56
volume415
Intrest946
Last Price0.48Mar 25, 2025
Change
0.2231.43%
Bid0.47
Ask0.5
volume3136
Intrest1998
Strike
51
51
Last Price3.8Mar 25, 2025
Change
0.3510.14%
Bid3.2
Ask3.35
volume280
Intrest455
Last Price0.31Mar 25, 2025
Change
0.1836.73%
Bid0.31
Ask0.33
volume2815
Intrest6498
Strike
52
52
Last Price4.92Mar 25, 2025
Change
0.8220%
Bid3.55
Ask4.2
volume78
Intrest369
Last Price0.2Mar 25, 2025
Change
0.1237.5%
Bid0.2
Ask0.22
volume3674
Intrest3936
Strike
53
53
Last Price5.61Mar 25, 2025
Change
0.7114.49%
Bid4.95
Ask5.4
volume31
Intrest341
Last Price0.13Mar 25, 2025
Change
0.1145.83%
Bid0.13
Ask0.14
volume940
Intrest1539
Strike
54
54
Last Price6.15Mar 25, 2025
Change
0.437.52%
Bid5.6
Ask6.6
volume14
Intrest256
Last Price0.1Mar 25, 2025
Change
0.0533.33%
Bid0.09
Ask0.1
volume1762
Intrest13283
Strike
55
55
Last Price6.87Mar 25, 2025
Change
0.030.44%
Bid6.45
Ask7.1
volume45
Intrest1160
Last Price0.08Mar 25, 2025
Change
0.0327.27%
Bid0.03
Ask0.08
volume237
Intrest1938
Strike
56
56
Last Price7.95Mar 25, 2025
Change
0.050.62%
Bid7.8
Ask7.95
volume5
Intrest285
Last Price0.05Mar 25, 2025
Change
0.0337.5%
Bid0.04
Ask0.16
volume408
Intrest1847
Strike
57
57
Last Price9.2Mar 25, 2025
Change
0.556.36%
Bid8.8
Ask9.25
volume5
Intrest59
Last Price0.04Mar 25, 2025
Change
0.0342.86%
Bid0.03
Ask0.04
volume233
Intrest1215
Strike
58
58
Last Price9.8Mar 25, 2025
Change
0.050.51%
Bid8.85
Ask9.9
volume3
Intrest14
Last Price0.04Mar 25, 2025
Change
0.0120%
Bid0.02
Ask0.04
volume24
Intrest754
Strike
59
59
Last Price10.7Mar 25, 2025
Change
00%
Bid9.85
Ask10.9
volume40
Intrest65
Last Price0.03Mar 25, 2025
Change
0.0125%
Bid0.02
Ask0.03
volume1041
Intrest9369
Strike
60
60
Last Price11.95Mar 25, 2025
Change
0.151.27%
Bid11.75
Ask11.9
volume20
Intrest11
Last Price0.01Mar 25, 2025
Change
0.0266.67%
Bid-
Ask0.03
volume42
Intrest518
Strike
61
61
Last Price12.8Mar 24, 2025
Change
00%
Bid11.8
Ask12.9
volume0
Intrest21
Last Price0.01Mar 25, 2025
Change
0.0375%
Bid0.01
Ask0.03
volume53
Intrest770
Strike
62
62
Last Price13.6Mar 24, 2025
Change
00%
Bid13.7
Ask13.9
volume0
Intrest18
Last Price0.01Mar 25, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume187
Intrest421
Strike
63
63
Last Price14.8Mar 24, 2025
Change
00%
Bid14.75
Ask14.9
volume0
Intrest3
Last Price0.05Mar 25, 2025
Change
0.03150%
Bid-
Ask0.01
volume1
Intrest358
Strike
64
64
Last Price15.7Mar 25, 2025
Change
524.15%
Bid14.8
Ask15.9
volume3
Intrest3
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume13
Intrest3222
Strike
65
65
Last Price16.45Mar 24, 2025
Change
00%
Bid16.75
Ask17
volume0
Intrest6
Last Price0.01Mar 25, 2025
Change
0.0150%
Bid-
Ask0.01
volume17
Intrest441
Strike
66
66
Last Price17.4Mar 24, 2025
Change
00%
Bid17.75
Ask18.1
volume0
Intrest12
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest131
Strike
67
67
Last Price22.1Feb 25, 2025
Change
00%
Bid18.4
Ask19.25
volume0
Intrest0
Last Price0.01Mar 25, 2025
Change
0.0375%
Bid-
Ask0.01
volume2
Intrest440
Strike
68
68
Last Price7.47Feb 13, 2025
Change
00%
Bid19.75
Ask19.9
volume0
Intrest0
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest496
Strike
69
69
Last Price21.3Mar 25, 2025
Change
0.52.4%
Bid20.75
Ask21.2
volume6
Intrest0
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume4
Intrest1895
Strike
70
70
Last Price21.75Mar 24, 2025
Change
00%
Bid21.75
Ask21.9
volume0
Intrest3
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest196
Strike
71
71
Last Price22.7Mar 25, 2025
Change
-
Bid22.75
Ask22.95
volume1
Intrest0
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest78
Strike
72
72
Last Price23.4Mar 25, 2025
Change
-
Bid23.75
Ask23.95
volume1
Intrest0
Last Price0.01Mar 25, 2025
Change
0.0480%
Bid-
Ask0.01
volume1
Intrest68
Strike
73
73
Last Price24.8Mar 24, 2025
Change
00%
Bid24.3
Ask25.25
volume0
Intrest0
Last Price0.02Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest48
Strike
74
74
Last Price-
Change
-
Bid25.35
Ask26.15
volume0
Intrest0
Last Price0.04Mar 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest295
Strike
75
75
Last Price32.04Mar 21, 2025
Change
00%
Bid26.1
Ask27.65
volume0
Intrest0
Last Price0.14Mar 05, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest38
Strike
76
76
Last Price-
Change
-
Bid27.3
Ask28.25
volume0
Intrest0
Last Price0.01Mar 25, 2025
Change
0.1995%
Bid-
Ask0.01
volume1
Intrest35
Strike
77
77
Last Price-
Change
-
Bid28.4
Ask29.55
volume0
Intrest0
Last Price0.02Mar 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest111
Strike
78
78
Last Price-
Change
-
Bid29.55
Ask30.4
volume0
Intrest0
Last Price0.05Mar 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest73
Strike
79
79
Last Price-
Change
-
Bid29.95
Ask31.75
volume0
Intrest0
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest168
Strike
80
80
Last Price-
Change
-
Bid31.2
Ask32.2
volume0
Intrest0
Last Price0.04Mar 05, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest60
Strike
81
81
Last Price-
Change
-
Bid32.3
Ask33.7
volume0
Intrest0
Last Price0.02Mar 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest18
Strike
82
82
Last Price-
Change
-
Bid33.45
Ask34.25
volume0
Intrest0
Last Price0.21Mar 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest75
Strike
83
83
Last Price-
Change
-
Bid34.4
Ask35.4
volume0
Intrest0
Last Price0.02Mar 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest70
Strike
85
85
Last Price-
Change
-
Bid36.4
Ask37.3
volume0
Intrest0
Last Price0.01Mar 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest53
Strike
90
90
Last Price-
Change
-
Bid40.95
Ask43.1
volume0
Intrest0
Last Price0.01Mar 25, 2025
Change
0.1995%
Bid-
Ask0.01
volume1
Intrest14
Strike
95
95
Last Price-
Change
-
Bid46.5
Ask47.2
volume0
Intrest0
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest34
Strike
100
100
Last Price-
Change
-
Bid51.1
Ask52.35
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved