$60.10
-1.29-2.10%
プレマーケット: 8:14 AM 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 Price45.02May 12, 2025
Change
00%
Bid49.15
Ask49.65
volume0
Intrest110
Strike
12
12
Last Price0.02Apr 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1262
Last Price49.93May 13, 2025
Change
00%
Bid48.15
Ask48.75
volume0
Intrest49
Strike
13
13
Last Price0.1Apr 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest12
Last Price48.58May 13, 2025
Change
00%
Bid46.85
Ask47.65
volume0
Intrest41
Strike
14
14
Last Price0.02Apr 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest114
Last Price48.65May 14, 2025
Change
00%
Bid46.15
Ask46.75
volume0
Intrest84
Strike
15
15
Last Price0.01May 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2623
Last Price46.84May 14, 2025
Change
00%
Bid45.05
Ask45.95
volume0
Intrest38
Strike
16
16
Last Price0.02May 05, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest23
Last Price45.86May 14, 2025
Change
00%
Bid44.05
Ask44.85
volume0
Intrest47
Strike
17
17
Last Price0.01May 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest119
Last Price45.01May 13, 2025
Change
00%
Bid43.15
Ask43.7
volume0
Intrest99
Strike
18
18
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest77
Last Price44.05May 13, 2025
Change
00%
Bid42.05
Ask42.8
volume0
Intrest72
Strike
19
19
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest602
Last Price42.5May 14, 2025
Change
00%
Bid40.85
Ask41.8
volume0
Intrest221
Strike
20
20
Last Price0.01May 12, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest6046
Last Price41.9May 14, 2025
Change
00%
Bid40.15
Ask40.75
volume0
Intrest104
Strike
21
21
Last Price0.01May 12, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest498
Last Price19.7Apr 16, 2025
Change
00%
Bid38.85
Ask39.9
volume0
Intrest71
Strike
22
22
Last Price0.01May 14, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1020
Last Price37.67May 13, 2025
Change
00%
Bid38.1
Ask38.65
volume0
Intrest636
Strike
23
23
Last Price0.01May 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest913
Last Price37.38May 14, 2025
Change
00%
Bid37.15
Ask37.75
volume0
Intrest158
Strike
24
24
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest417
Last Price37.7May 13, 2025
Change
00%
Bid36.1
Ask37.1
volume0
Intrest518
Strike
25
25
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3407
Last Price30.67May 12, 2025
Change
00%
Bid35.15
Ask35.75
volume0
Intrest1628
Strike
26
26
Last Price0.01May 07, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest2495
Last Price34.43May 14, 2025
Change
00%
Bid33.65
Ask34.65
volume0
Intrest523
Strike
27
27
Last Price0.01May 14, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest5425
Last Price35.08May 14, 2025
Change
00%
Bid33.15
Ask33.75
volume0
Intrest809
Strike
28
28
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest2687
Last Price33.97May 14, 2025
Change
00%
Bid32.15
Ask32.7
volume0
Intrest3400
Strike
29
29
Last Price0.01May 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1895
Last Price31.47May 14, 2025
Change
00%
Bid30.4
Ask31.65
volume0
Intrest1201
Strike
30
30
Last Price0.01May 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6112
Last Price31.8May 13, 2025
Change
00%
Bid30
Ask30.95
volume0
Intrest4273
Strike
31
31
Last Price0.01May 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4917
Last Price30.63May 14, 2025
Change
00%
Bid28.9
Ask29.8
volume0
Intrest554
Strike
32
32
Last Price0.01May 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3664
Last Price28.75May 14, 2025
Change
00%
Bid28.2
Ask28.65
volume0
Intrest395
Strike
33
33
Last Price0.01May 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1614
Last Price29May 13, 2025
Change
00%
Bid27.1
Ask27.7
volume0
Intrest675
Strike
34
34
Last Price0.01May 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2524
Last Price26.12May 14, 2025
Change
00%
Bid26.15
Ask27.3
volume0
Intrest1348
Strike
35
35
Last Price0.01May 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest12121
Last Price13.9May 07, 2025
Change
00%
Bid25.55
Ask26.35
volume0
Intrest4
Strike
35.5
35.5
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest101
Last Price25.29May 14, 2025
Change
00%
Bid24.45
Ask25.7
volume0
Intrest683
Strike
36
36
Last Price0.01May 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest9352
Last Price26.45May 14, 2025
Change
00%
Bid24.25
Ask25.35
volume0
Intrest27
Strike
36.5
36.5
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest330
Last Price24.4May 14, 2025
Change
00%
Bid24.3
Ask24.5
volume0
Intrest2754
Strike
37
37
Last Price0.01May 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3138
Last Price20.07May 12, 2025
Change
00%
Bid23.7
Ask24
volume0
Intrest15
Strike
37.5
37.5
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1007
Last Price23.12May 14, 2025
Change
00%
Bid23.3
Ask23.5
volume0
Intrest2953
Strike
38
38
Last Price0.01May 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest11406
Last Price15.67May 09, 2025
Change
00%
Bid22.7
Ask23.05
volume0
Intrest30
Strike
38.5
38.5
Last Price0.01May 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2047
Last Price23.8May 14, 2025
Change
00%
Bid22.3
Ask22.5
volume0
Intrest1019
Strike
39
39
Last Price0.01May 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest8733
Last Price21.88May 14, 2025
Change
00%
Bid21.7
Ask22.05
volume0
Intrest103
Strike
39.5
39.5
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest244
Last Price21.21May 14, 2025
Change
00%
Bid21.3
Ask21.45
volume0
Intrest10561
Strike
40
40
Last Price0.01May 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6133
Last Price22.75May 13, 2025
Change
00%
Bid20.75
Ask21.05
volume0
Intrest66
Strike
40.5
40.5
Last Price0.01May 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2207
Last Price20.3May 14, 2025
Change
00%
Bid20.3
Ask20.5
volume0
Intrest7243
Strike
41
41
Last Price0.01May 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest939
Last Price21.59May 13, 2025
Change
00%
Bid19.75
Ask20.05
volume0
Intrest32
Strike
41.5
41.5
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest510
Last Price19.34May 14, 2025
Change
00%
Bid19.3
Ask19.5
volume0
Intrest1313
Strike
42
42
Last Price0.01May 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5117
Last Price19.6May 14, 2025
Change
00%
Bid18.8
Ask19
volume0
Intrest898
Strike
42.5
42.5
Last Price0.01May 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest669
Last Price18.53May 14, 2025
Change
00%
Bid18.3
Ask18.65
volume0
Intrest2518
Strike
43
43
Last Price0.01May 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2497
Last Price17.85May 14, 2025
Change
00%
Bid17.8
Ask17.95
volume0
Intrest2079
Strike
43.5
43.5
Last Price0.01May 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest544
Last Price17.7May 14, 2025
Change
00%
Bid17.25
Ask17.55
volume0
Intrest1825
Strike
44
44
Last Price0.04May 14, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest7819
Last Price16.87May 14, 2025
Change
00%
Bid16.8
Ask17.05
volume0
Intrest587
Strike
44.5
44.5
Last Price0.01May 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest854
Last Price16.17May 14, 2025
Change
00%
Bid16.3
Ask16.5
volume0
Intrest9945
Strike
45
45
Last Price0.03May 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest10131
Last Price16.25May 14, 2025
Change
00%
Bid15.8
Ask16
volume0
Intrest213
Strike
45.5
45.5
Last Price0.08May 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1674
Last Price15.54May 14, 2025
Change
00%
Bid15.3
Ask15.5
volume0
Intrest1278
Strike
46
46
Last Price0.01May 14, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1480
Last Price14.97May 14, 2025
Change
00%
Bid14.8
Ask15
volume0
Intrest618
Strike
46.5
46.5
Last Price0.01May 14, 2025
Change
00%
Bid-
Ask0.64
volume0
Intrest326
Last Price14.45May 14, 2025
Change
00%
Bid14.35
Ask14.85
volume0
Intrest3873
Strike
47
47
Last Price0.01May 14, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest3609
Last Price15.58May 14, 2025
Change
00%
Bid13.8
Ask14
volume0
Intrest303
Strike
47.5
47.5
Last Price0.01May 14, 2025
Change
00%
Bid0.01
Ask0.03
volume0
Intrest279
Last Price13.5May 14, 2025
Change
00%
Bid13.35
Ask13.5
volume0
Intrest3814
Strike
48
48
Last Price0.02May 14, 2025
Change
00%
Bid0.01
Ask0.1
volume0
Intrest2093
Last Price14.3May 13, 2025
Change
00%
Bid12.8
Ask13.05
volume0
Intrest157
Strike
48.5
48.5
Last Price0.04May 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest274
Last Price12.35May 14, 2025
Change
00%
Bid12.35
Ask12.55
volume0
Intrest3335
Strike
49
49
Last Price0.03May 14, 2025
Change
00%
Bid0.01
Ask0.1
volume0
Intrest2818
Last Price11.8May 14, 2025
Change
00%
Bid11.85
Ask12.2
volume0
Intrest394
Strike
49.5
49.5
Last Price0.01May 14, 2025
Change
00%
Bid0.01
Ask0.23
volume0
Intrest777
Last Price11.4May 14, 2025
Change
00%
Bid11.35
Ask11.6
volume0
Intrest18682
Strike
50
50
Last Price0.04May 14, 2025
Change
00%
Bid0.02
Ask0.05
volume0
Intrest12845
Last Price10.3May 14, 2025
Change
00%
Bid10.3
Ask10.55
volume0
Intrest2449
Strike
51
51
Last Price0.03May 14, 2025
Change
00%
Bid0.02
Ask0.03
volume0
Intrest2576
Last Price9.75May 14, 2025
Change
00%
Bid9.35
Ask9.55
volume0
Intrest2814
Strike
52
52
Last Price0.04May 14, 2025
Change
00%
Bid0.04
Ask0.05
volume0
Intrest3539
Last Price8.3May 14, 2025
Change
00%
Bid8.35
Ask8.5
volume0
Intrest1446
Strike
53
53
Last Price0.05May 14, 2025
Change
00%
Bid0.04
Ask0.07
volume0
Intrest3444
Last Price7.4May 14, 2025
Change
00%
Bid7.4
Ask7.55
volume0
Intrest2696
Strike
54
54
Last Price0.07May 14, 2025
Change
00%
Bid0.06
Ask0.07
volume0
Intrest1918
Last Price6.5May 14, 2025
Change
00%
Bid6.4
Ask6.55
volume0
Intrest11204
Strike
55
55
Last Price0.09May 14, 2025
Change
00%
Bid0.08
Ask0.1
volume0
Intrest7432
Last Price5.72May 14, 2025
Change
00%
Bid5.45
Ask5.6
volume0
Intrest2571
Strike
56
56
Last Price0.12May 14, 2025
Change
00%
Bid0.11
Ask0.13
volume0
Intrest3344
Last Price4.71May 14, 2025
Change
00%
Bid4.5
Ask4.65
volume0
Intrest3082
Strike
57
57
Last Price0.18May 14, 2025
Change
00%
Bid0.18
Ask0.19
volume0
Intrest1970
Last Price3.67May 14, 2025
Change
00%
Bid3.6
Ask3.75
volume0
Intrest3695
Strike
58
58
Last Price0.29May 14, 2025
Change
00%
Bid0.27
Ask0.3
volume0
Intrest2534
Last Price2.86May 14, 2025
Change
00%
Bid2.8
Ask2.89
volume0
Intrest2889
Strike
59
59
Last Price0.45May 14, 2025
Change
00%
Bid0.45
Ask0.49
volume0
Intrest2617
Last Price2.15May 14, 2025
Change
00%
Bid2.11
Ask2.18
volume0
Intrest25167
Strike
60
60
Last Price0.75May 14, 2025
Change
00%
Bid0.73
Ask0.76
volume0
Intrest6495
Last Price1.55May 14, 2025
Change
00%
Bid1.52
Ask1.57
volume0
Intrest3844
Strike
61
61
Last Price1.16May 14, 2025
Change
00%
Bid1.14
Ask1.17
volume0
Intrest1591
Last Price1.07May 14, 2025
Change
00%
Bid1.05
Ask1.1
volume0
Intrest5806
Strike
62
62
Last Price1.68May 14, 2025
Change
00%
Bid1.64
Ask1.7
volume0
Intrest2754
Last Price0.72May 14, 2025
Change
00%
Bid0.71
Ask0.74
volume0
Intrest5204
Strike
63
63
Last Price2.27May 14, 2025
Change
00%
Bid2.3
Ask2.36
volume0
Intrest1269
Last Price0.47May 14, 2025
Change
00%
Bid0.46
Ask0.48
volume0
Intrest4840
Strike
64
64
Last Price3.19May 14, 2025
Change
00%
Bid3
Ask3.15
volume0
Intrest1564
Last Price0.31May 14, 2025
Change
00%
Bid0.29
Ask0.31
volume0
Intrest27216
Strike
65
65
Last Price4.05May 14, 2025
Change
00%
Bid3.85
Ask3.95
volume0
Intrest1031
Last Price0.2May 14, 2025
Change
00%
Bid0.18
Ask0.2
volume0
Intrest500
Strike
66
66
Last Price5May 14, 2025
Change
00%
Bid4.7
Ask4.85
volume0
Intrest52
Last Price0.13May 14, 2025
Change
00%
Bid0.12
Ask0.14
volume0
Intrest1485
Strike
67
67
Last Price5.85May 14, 2025
Change
00%
Bid5.65
Ask5.85
volume0
Intrest2
Last Price0.09May 14, 2025
Change
00%
Bid0.08
Ask0.1
volume0
Intrest129
Strike
68
68
Last Price6.55May 14, 2025
Change
00%
Bid6.55
Ask6.8
volume0
Intrest1
Last Price0.08May 14, 2025
Change
00%
Bid0.03
Ask0.17
volume0
Intrest402
Strike
69
69
Last Price7.7May 14, 2025
Change
00%
Bid7.6
Ask7.8
volume0
Intrest3
Last Price0.04May 14, 2025
Change
00%
Bid0.04
Ask0.05
volume0
Intrest13378
Strike
70
70
Last Price8.85May 14, 2025
Change
00%
Bid8.55
Ask8.75
volume0
Intrest266
Last Price0.1May 14, 2025
Change
00%
Bid0.01
Ask0.1
volume0
Intrest39
Strike
71
71
Last Price-
Change
-
Bid9.5
Ask9.8
volume0
Intrest0
Last Price0.03May 14, 2025
Change
00%
Bid0.01
Ask0.04
volume0
Intrest383
Strike
72
72
Last Price-
Change
-
Bid10.5
Ask10.75
volume0
Intrest0
Last Price-
Change
-
Bid0.01
Ask1.09
volume0
Intrest0
Strike
73
73
Last Price-
Change
-
Bid11.4
Ask11.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.72
volume0
Intrest0
Strike
74
74
Last Price-
Change
-
Bid12.5
Ask12.75
volume0
Intrest0
Last Price0.02May 14, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest4907
Strike
75
75
Last Price12.35May 14, 2025
Change
00%
Bid13.5
Ask14.1
volume0
Intrest9
Last Price0.01May 14, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest102
Strike
76
76
Last Price18.61May 12, 2025
Change
00%
Bid14.15
Ask14.85
volume0
Intrest3
Last Price0.01May 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6811
Strike
80
80
Last Price17.45May 14, 2025
Change
00%
Bid18.55
Ask18.75
volume0
Intrest0
Last Price0.01May 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest643
Strike
85
85
Last Price23.9May 13, 2025
Change
00%
Bid23.25
Ask24.15
volume0
Intrest0
Last Price0.02May 14, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest3252
Strike
90
90
Last Price46.1Apr 14, 2025
Change
00%
Bid27.5
Ask30.15
volume0
Intrest0
Last Price0.01May 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest194
Strike
95
95
Last Price-
Change
-
Bid33.1
Ask34
volume0
Intrest0
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6038
Strike
100
100
Last Price37.15May 13, 2025
Change
00%
Bid38.1
Ask39
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved