$103.35
0.10.10%
Pré-commercialisation: 7:59 PM EDT
Comments
Loading...
Robinhood Markets (NASDAQ:HOOD) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Robinhood Markets à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour Robinhood Markets..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price83.39Jul 14, 2025
Change
00%
Bid84.55
Ask86
volume0
Intrest10
Strike
18
18
Last Price0.01Jul 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6
Last Price79.3Jul 02, 2025
Change
00%
Bid83.6
Ask84.8
volume0
Intrest47
Strike
19
19
Last Price0.53Apr 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5
Last Price80.14Jul 15, 2025
Change
00%
Bid82.6
Ask83.7
volume0
Intrest75
Strike
20
20
Last Price0.01Jul 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1136
Last Price79.74Jul 14, 2025
Change
00%
Bid81.25
Ask83.35
volume0
Intrest27
Strike
21
21
Last Price0.03May 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest103
Last Price68.99Jul 08, 2025
Change
00%
Bid80.3
Ask82.05
volume0
Intrest47
Strike
22
22
Last Price0.01Jun 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest67
Last Price77.57Jul 14, 2025
Change
00%
Bid79.65
Ask81.05
volume0
Intrest65
Strike
23
23
Last Price0.02Jun 05, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest44
Last Price74Jul 11, 2025
Change
00%
Bid78.55
Ask80.05
volume0
Intrest18
Strike
24
24
Last Price0.02Jun 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest159
Last Price70.2Jul 10, 2025
Change
00%
Bid77.45
Ask78.85
volume0
Intrest63
Strike
25
25
Last Price0.01Jul 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1710
Last Price44.71Jun 09, 2025
Change
00%
Bid76.2
Ask77.8
volume0
Intrest67
Strike
26
26
Last Price0.04Jun 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest996
Last Price60.06Jun 30, 2025
Change
00%
Bid75.65
Ask76.8
volume0
Intrest31
Strike
27
27
Last Price0.03Jun 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1391
Last Price36.3May 29, 2025
Change
00%
Bid74.8
Ask76.25
volume0
Intrest48
Strike
28
28
Last Price0.03Jul 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4561
Last Price73.1Jul 16, 2025
Change
00%
Bid73.85
Ask74.75
volume0
Intrest100
Strike
29
29
Last Price0.04Jul 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest475
Last Price71.1Jul 14, 2025
Change
00%
Bid72.85
Ask73.7
volume0
Intrest571
Strike
30
30
Last Price0.01Jul 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2654
Last Price68.76Jul 14, 2025
Change
00%
Bid71.7
Ask73
volume0
Intrest97
Strike
31
31
Last Price0.02Jun 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1374
Last Price61.25Jun 30, 2025
Change
00%
Bid70.9
Ask71.85
volume0
Intrest666
Strike
32
32
Last Price0.01Jul 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1604
Last Price67.07Jul 15, 2025
Change
00%
Bid69.85
Ask70.7
volume0
Intrest112
Strike
33
33
Last Price0.03Jul 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2111
Last Price67Jul 11, 2025
Change
00%
Bid68.85
Ask70.7
volume0
Intrest134
Strike
34
34
Last Price0.01Jul 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest640
Last Price68.25Jul 16, 2025
Change
00%
Bid67.9
Ask68.7
volume0
Intrest439
Strike
35
35
Last Price0.01Jul 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3370
Last Price68.35Jul 16, 2025
Change
00%
Bid66.95
Ask68
volume0
Intrest1548
Strike
36
36
Last Price0.01Jul 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2850
Last Price64.6Jul 16, 2025
Change
00%
Bid65.9
Ask66.65
volume0
Intrest189
Strike
37
37
Last Price0.01Jul 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest532
Last Price65.37Jul 16, 2025
Change
00%
Bid64.9
Ask65.75
volume0
Intrest727
Strike
38
38
Last Price0.01Jul 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest736
Last Price64.39Jul 16, 2025
Change
00%
Bid63.9
Ask64.8
volume0
Intrest432
Strike
39
39
Last Price0.06Jul 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1259
Last Price62.46Jul 16, 2025
Change
00%
Bid62.85
Ask63.8
volume0
Intrest1320
Strike
40
40
Last Price0.01Jul 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2992
Last Price62.5Jul 16, 2025
Change
00%
Bid62.05
Ask62.6
volume0
Intrest847
Strike
41
41
Last Price0.01Jul 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2582
Last Price56.9Jul 15, 2025
Change
00%
Bid60.95
Ask61.65
volume0
Intrest1310
Strike
42
42
Last Price0.02Jul 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3136
Last Price58.23Jul 15, 2025
Change
00%
Bid59.9
Ask60.75
volume0
Intrest1764
Strike
43
43
Last Price0.01Jul 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest666
Last Price60.39Jul 16, 2025
Change
00%
Bid58.85
Ask59.95
volume0
Intrest468
Strike
44
44
Last Price0.02Jul 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest540
Last Price55.4Jul 15, 2025
Change
00%
Bid58
Ask59.25
volume0
Intrest969
Strike
45
45
Last Price0.01Jul 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest7557
Last Price56.64Jul 16, 2025
Change
00%
Bid57.1
Ask57.75
volume0
Intrest1897
Strike
46
46
Last Price0.04Jul 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest734
Last Price56.97Jul 16, 2025
Change
00%
Bid55.85
Ask57.2
volume0
Intrest763
Strike
47
47
Last Price0.01Jul 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2970
Last Price56.24Jul 16, 2025
Change
00%
Bid54.9
Ask55.8
volume0
Intrest1989
Strike
48
48
Last Price0.01Jul 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1592
Last Price53.05Jul 16, 2025
Change
00%
Bid54
Ask54.7
volume0
Intrest3144
Strike
49
49
Last Price0.01Jul 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4288
Last Price53.8Jul 16, 2025
Change
00%
Bid53.15
Ask54.25
volume0
Intrest2800
Strike
50
50
Last Price0.01Jul 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5767
Last Price48.58Jul 16, 2025
Change
00%
Bid47.65
Ask48.8
volume0
Intrest8349
Strike
55
55
Last Price0.01Jul 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest9536
Last Price43.5Jul 16, 2025
Change
00%
Bid43.15
Ask43.85
volume0
Intrest7551
Strike
60
60
Last Price0.01Jul 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest10398
Last Price38.25Jul 16, 2025
Change
00%
Bid38.05
Ask38.45
volume0
Intrest5498
Strike
65
65
Last Price0.01Jul 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest17513
Last Price34.23Jul 11, 2025
Change
00%
Bid36.7
Ask37.85
volume0
Intrest2
Strike
66
66
Last Price0.02Jul 16, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest421
Last Price35.82Jul 16, 2025
Change
00%
Bid35.85
Ask36.9
volume0
Intrest20
Strike
67
67
Last Price0.02Jul 16, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1188
Last Price33Jul 15, 2025
Change
00%
Bid34.75
Ask35.9
volume0
Intrest39
Strike
68
68
Last Price0.05Jul 16, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest477
Last Price34.65Jul 16, 2025
Change
00%
Bid33.9
Ask34.9
volume0
Intrest17
Strike
69
69
Last Price0.01Jul 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest161
Last Price33.78Jul 16, 2025
Change
00%
Bid33.1
Ask33.6
volume0
Intrest10399
Strike
70
70
Last Price0.01Jul 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest13044
Last Price31.74Jul 16, 2025
Change
00%
Bid31.65
Ask33.05
volume0
Intrest132
Strike
71
71
Last Price0.02Jul 16, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1277
Last Price29.1Jul 15, 2025
Change
00%
Bid30.15
Ask31.95
volume0
Intrest26
Strike
72
72
Last Price0.01Jul 16, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1734
Last Price26.5Jul 11, 2025
Change
00%
Bid29.85
Ask30.8
volume0
Intrest45
Strike
73
73
Last Price0.01Jul 16, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest565
Last Price25.43Jul 14, 2025
Change
00%
Bid28.9
Ask30.35
volume0
Intrest175
Strike
74
74
Last Price0.01Jul 16, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest932
Last Price28.42Jul 16, 2025
Change
00%
Bid27.45
Ask29
volume0
Intrest9825
Strike
75
75
Last Price0.01Jul 16, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest4091
Last Price25.71Jul 16, 2025
Change
00%
Bid26.55
Ask27.85
volume0
Intrest65
Strike
76
76
Last Price0.02Jul 16, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest800
Last Price24.64Jul 16, 2025
Change
00%
Bid25.7
Ask26.85
volume0
Intrest142
Strike
77
77
Last Price0.02Jul 16, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest2274
Last Price26.05Jul 16, 2025
Change
00%
Bid24.95
Ask25.6
volume0
Intrest135
Strike
78
78
Last Price0.02Jul 16, 2025
Change
00%
Bid0.01
Ask0.05
volume0
Intrest955
Last Price22.73Jul 16, 2025
Change
00%
Bid24.1
Ask24.6
volume0
Intrest171
Strike
79
79
Last Price0.05Jul 16, 2025
Change
00%
Bid0.01
Ask0.05
volume0
Intrest896
Last Price23.71Jul 16, 2025
Change
00%
Bid23.2
Ask24
volume0
Intrest16745
Strike
80
80
Last Price0.02Jul 16, 2025
Change
00%
Bid0.01
Ask0.03
volume0
Intrest13543
Last Price23.01Jul 16, 2025
Change
00%
Bid21.75
Ask22.55
volume0
Intrest155
Strike
81
81
Last Price0.02Jul 16, 2025
Change
00%
Bid0.02
Ask0.03
volume0
Intrest2517
Last Price22.53Jul 16, 2025
Change
00%
Bid21.05
Ask22
volume0
Intrest1312
Strike
82
82
Last Price0.04Jul 16, 2025
Change
00%
Bid0.03
Ask0.04
volume0
Intrest2219
Last Price19.85Jul 16, 2025
Change
00%
Bid20.15
Ask20.6
volume0
Intrest2670
Strike
83
83
Last Price0.03Jul 16, 2025
Change
00%
Bid0.01
Ask0.04
volume0
Intrest2733
Last Price20.45Jul 16, 2025
Change
00%
Bid19.2
Ask19.5
volume0
Intrest831
Strike
84
84
Last Price0.04Jul 16, 2025
Change
00%
Bid0.03
Ask0.04
volume0
Intrest1627
Last Price18.9Jul 16, 2025
Change
00%
Bid18.2
Ask19.05
volume0
Intrest6936
Strike
85
85
Last Price0.03Jul 16, 2025
Change
00%
Bid0.03
Ask0.05
volume0
Intrest6535
Last Price18.5Jul 16, 2025
Change
00%
Bid17.05
Ask17.5
volume0
Intrest428
Strike
86
86
Last Price0.03Jul 16, 2025
Change
00%
Bid0.01
Ask0.08
volume0
Intrest1157
Last Price16.3Jul 16, 2025
Change
00%
Bid16.25
Ask16.45
volume0
Intrest558
Strike
87
87
Last Price0.05Jul 16, 2025
Change
00%
Bid0.04
Ask0.05
volume0
Intrest8725
Last Price16.03Jul 16, 2025
Change
00%
Bid15.25
Ask15.5
volume0
Intrest695
Strike
88
88
Last Price0.07Jul 16, 2025
Change
00%
Bid0.04
Ask0.06
volume0
Intrest2925
Last Price14.75Jul 16, 2025
Change
00%
Bid14.25
Ask14.5
volume0
Intrest720
Strike
89
89
Last Price0.06Jul 16, 2025
Change
00%
Bid0.05
Ask0.06
volume0
Intrest8193
Last Price13.49Jul 16, 2025
Change
00%
Bid13.25
Ask13.5
volume0
Intrest15470
Strike
90
90
Last Price0.06Jul 16, 2025
Change
00%
Bid0.05
Ask0.07
volume0
Intrest14951
Last Price12.8Jul 16, 2025
Change
00%
Bid12.25
Ask12.5
volume0
Intrest2263
Strike
91
91
Last Price0.09Jul 16, 2025
Change
00%
Bid0.06
Ask0.08
volume0
Intrest2772
Last Price11.47Jul 16, 2025
Change
00%
Bid11.3
Ask11.65
volume0
Intrest2475
Strike
92
92
Last Price0.08Jul 16, 2025
Change
00%
Bid0.08
Ask0.1
volume0
Intrest8730
Last Price10.3Jul 16, 2025
Change
00%
Bid9.75
Ask10.55
volume0
Intrest1376
Strike
93
93
Last Price0.1Jul 16, 2025
Change
00%
Bid0.1
Ask0.12
volume0
Intrest3329
Last Price9.9Jul 16, 2025
Change
00%
Bid9.35
Ask9.55
volume0
Intrest1970
Strike
94
94
Last Price0.13Jul 16, 2025
Change
00%
Bid0.12
Ask0.14
volume0
Intrest13995
Last Price8.55Jul 16, 2025
Change
00%
Bid8.4
Ask8.55
volume0
Intrest11265
Strike
95
95
Last Price0.18Jul 16, 2025
Change
00%
Bid0.16
Ask0.18
volume0
Intrest9005
Last Price7.5Jul 16, 2025
Change
00%
Bid7.45
Ask7.6
volume0
Intrest3562
Strike
96
96
Last Price0.23Jul 16, 2025
Change
00%
Bid0.21
Ask0.23
volume0
Intrest3207
Last Price6.94Jul 16, 2025
Change
00%
Bid6.5
Ask6.8
volume0
Intrest3830
Strike
97
97
Last Price0.3Jul 16, 2025
Change
00%
Bid0.26
Ask0.31
volume0
Intrest4541
Last Price5.6Jul 16, 2025
Change
00%
Bid5.6
Ask5.8
volume0
Intrest2497
Strike
98
98
Last Price0.39Jul 16, 2025
Change
00%
Bid0.39
Ask0.4
volume0
Intrest5375
Last Price4.95Jul 16, 2025
Change
00%
Bid4.75
Ask5
volume0
Intrest4547
Strike
99
99
Last Price0.56Jul 16, 2025
Change
00%
Bid0.53
Ask0.57
volume0
Intrest3372
Last Price4.07Jul 16, 2025
Change
00%
Bid4
Ask4.15
volume0
Intrest29943
Strike
100
100
Last Price0.77Jul 16, 2025
Change
00%
Bid0.72
Ask0.75
volume0
Intrest6617
Last Price3.25Jul 16, 2025
Change
00%
Bid3.25
Ask3.4
volume0
Intrest6303
Strike
101
101
Last Price1.02Jul 16, 2025
Change
00%
Bid1.02
Ask1.03
volume0
Intrest1473
Last Price2.69Jul 16, 2025
Change
00%
Bid2.65
Ask2.7
volume0
Intrest11619
Strike
102
102
Last Price1.37Jul 16, 2025
Change
00%
Bid1.35
Ask1.4
volume0
Intrest796
Last Price2.13Jul 16, 2025
Change
00%
Bid2.09
Ask2.17
volume0
Intrest4817
Strike
103
103
Last Price1.8Jul 16, 2025
Change
00%
Bid1.8
Ask1.83
volume0
Intrest287
Last Price1.66Jul 16, 2025
Change
00%
Bid1.64
Ask1.7
volume0
Intrest5569
Strike
104
104
Last Price2.35Jul 16, 2025
Change
00%
Bid2.33
Ask2.38
volume0
Intrest232
Last Price1.29Jul 16, 2025
Change
00%
Bid1.28
Ask1.35
volume0
Intrest19957
Strike
105
105
Last Price2.95Jul 16, 2025
Change
00%
Bid2.86
Ask3.05
volume0
Intrest494
Last Price1Jul 16, 2025
Change
00%
Bid0.97
Ask1.05
volume0
Intrest6056
Strike
106
106
Last Price3.4Jul 16, 2025
Change
00%
Bid3.6
Ask3.75
volume0
Intrest293
Last Price0.75Jul 16, 2025
Change
00%
Bid0.74
Ask0.77
volume0
Intrest4111
Strike
107
107
Last Price4.35Jul 16, 2025
Change
00%
Bid4.3
Ask4.55
volume0
Intrest195
Last Price0.57Jul 16, 2025
Change
00%
Bid0.56
Ask0.6
volume0
Intrest4376
Strike
108
108
Last Price5.3Jul 16, 2025
Change
00%
Bid5.15
Ask5.35
volume0
Intrest228
Last Price0.44Jul 16, 2025
Change
00%
Bid0.43
Ask0.46
volume0
Intrest5600
Strike
109
109
Last Price5.3Jul 16, 2025
Change
00%
Bid6.05
Ask6.25
volume0
Intrest36
Last Price0.33Jul 16, 2025
Change
00%
Bid0.33
Ask0.37
volume0
Intrest17594
Strike
110
110
Last Price6.9Jul 16, 2025
Change
00%
Bid6
Ask7.15
volume0
Intrest97
Last Price0.27Jul 16, 2025
Change
00%
Bid0.25
Ask0.28
volume0
Intrest4714
Strike
111
111
Last Price7.13Jul 16, 2025
Change
00%
Bid7.8
Ask8
volume0
Intrest18
Last Price0.2Jul 16, 2025
Change
00%
Bid0.19
Ask0.23
volume0
Intrest5970
Strike
112
112
Last Price8.85Jul 16, 2025
Change
00%
Bid7.8
Ask9
volume0
Intrest28
Last Price0.15Jul 16, 2025
Change
00%
Bid0.15
Ask0.17
volume0
Intrest5500
Strike
113
113
Last Price9.65Jul 16, 2025
Change
00%
Bid9.45
Ask9.95
volume0
Intrest39
Last Price0.12Jul 16, 2025
Change
00%
Bid0.12
Ask0.13
volume0
Intrest1266
Strike
114
114
Last Price10.75Jul 16, 2025
Change
00%
Bid10.55
Ask11.1
volume0
Intrest0
Last Price0.09Jul 16, 2025
Change
00%
Bid0.09
Ask0.1
volume0
Intrest11737
Strike
115
115
Last Price11Jul 16, 2025
Change
00%
Bid10.7
Ask12
volume0
Intrest103
Last Price0.06Jul 16, 2025
Change
00%
Bid0.03
Ask0.1
volume0
Intrest2428
Strike
116
116
Last Price12.3Jul 16, 2025
Change
00%
Bid12.4
Ask13.2
volume0
Intrest0
Last Price0.06Jul 16, 2025
Change
00%
Bid0.05
Ask0.07
volume0
Intrest1176
Strike
117
117
Last Price-
Change
-
Bid13.4
Ask14
volume0
Intrest0
Last Price0.04Jul 16, 2025
Change
00%
Bid0.03
Ask0.05
volume0
Intrest519
Strike
118
118
Last Price14.69Jul 16, 2025
Change
00%
Bid14.15
Ask15.9
volume0
Intrest0
Last Price0.07Jul 16, 2025
Change
00%
Bid0.04
Ask0.05
volume0
Intrest511
Strike
119
119
Last Price15.25Jul 16, 2025
Change
00%
Bid14.65
Ask16.3
volume0
Intrest1
Last Price0.04Jul 16, 2025
Change
00%
Bid0.04
Ask0.05
volume0
Intrest11715
Strike
120
120
Last Price15.7Jul 16, 2025
Change
00%
Bid16.6
Ask17.35
volume0
Intrest54
Last Price0.03Jul 16, 2025
Change
00%
Bid0.02
Ask0.05
volume0
Intrest1846
Strike
125
125
Last Price21.6Jul 16, 2025
Change
00%
Bid21.55
Ask21.9
volume0
Intrest2
Last Price0.02Jul 16, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest784
Strike
130
130
Last Price29.34Jul 11, 2025
Change
00%
Bid26.1
Ask27.2
volume0
Intrest11
Last Price0.01Jul 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest613
Strike
135
135
Last Price35.81Jul 15, 2025
Change
00%
Bid31.05
Ask32.3
volume0
Intrest1
Last Price0.01Jul 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2427
Strike
140
140
Last Price39.5Jul 15, 2025
Change
00%
Bid35.5
Ask38.35
volume0
Intrest0
Last Price0.01Jul 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest452
Strike
145
145
Last Price-
Change
-
Bid40.4
Ask42.9
volume0
Intrest0
Last Price0.01Jul 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3607
Strike
150
150
Last Price50.37Jul 14, 2025
Change
00%
Bid45.4
Ask48.45
volume0
Intrest0