$63.95
À la fermeture: May 29, 7:59 PM EDT
$63.10
-0.85-1.33%
Après les heures de négociation: 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 Price42.97May 23, 2025
Change
00%
Bid42.25
Ask43.75
volume0
Intrest4
Strike
20
20
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest34
Last Price40.97May 22, 2025
Change
00%
Bid38.7
Ask39.45
volume0
Intrest14
Strike
24
24
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest103
Last Price38.36May 23, 2025
Change
00%
Bid37.7
Ask38.7
volume0
Intrest2
Strike
25
25
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest84
Last Price39.82May 22, 2025
Change
00%
Bid36.65
Ask37.7
volume0
Intrest2
Strike
26
26
Last Price0.08May 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest15
Last Price36.64May 23, 2025
Change
00%
Bid35.6
Ask36.8
volume0
Intrest17
Strike
27
27
Last Price0.1May 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest38
Last Price35.66May 23, 2025
Change
00%
Bid34.6
Ask36.05
volume0
Intrest0
Strike
28
28
Last Price0.02May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest36
Last Price35.15May 20, 2025
Change
00%
Bid33.55
Ask34.5
volume0
Intrest11
Strike
29
29
Last Price0.01May 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest656
Last Price33.37May 23, 2025
Change
00%
Bid32.75
Ask33.7
volume0
Intrest43
Strike
30
30
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest799
Last Price33.54May 20, 2025
Change
00%
Bid31.8
Ask32.5
volume0
Intrest35
Strike
31
31
Last Price0.32May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest122
Last Price30.61May 23, 2025
Change
00%
Bid30.8
Ask31.95
volume0
Intrest201
Strike
32
32
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest631
Last Price31.05May 23, 2025
Change
00%
Bid29.6
Ask30.85
volume0
Intrest25
Strike
33
33
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest466
Last Price29.71May 23, 2025
Change
00%
Bid28.85
Ask29.55
volume0
Intrest100
Strike
34
34
Last Price0.03May 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest560
Last Price28.48May 23, 2025
Change
00%
Bid27.75
Ask28.55
volume0
Intrest562
Strike
35
35
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1185
Last Price27.4May 23, 2025
Change
00%
Bid26.75
Ask27.6
volume0
Intrest129
Strike
36
36
Last Price0.08May 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest60
Last Price26.57May 21, 2025
Change
00%
Bid25.75
Ask26.8
volume0
Intrest139
Strike
37
37
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest282
Last Price25.53May 23, 2025
Change
00%
Bid24.6
Ask25.7
volume0
Intrest155
Strike
38
38
Last Price0.02May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest199
Last Price24.52May 23, 2025
Change
00%
Bid23.5
Ask24.45
volume0
Intrest65
Strike
39
39
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3388
Last Price23.16May 23, 2025
Change
00%
Bid23.05
Ask23.3
volume0
Intrest619
Strike
40
40
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest3605
Last Price23.02May 23, 2025
Change
00%
Bid22.05
Ask22.3
volume0
Intrest214
Strike
41
41
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.32
volume0
Intrest556
Last Price21.55May 23, 2025
Change
00%
Bid21.05
Ask21.3
volume0
Intrest577
Strike
42
42
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1608
Last Price20.37May 23, 2025
Change
00%
Bid20.05
Ask20.5
volume0
Intrest426
Strike
43
43
Last Price0.22May 23, 2025
Change
00%
Bid-
Ask0.46
volume0
Intrest853
Last Price19.87May 23, 2025
Change
00%
Bid18.5
Ask19.95
volume0
Intrest211
Strike
44
44
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest465
Last Price18.75May 23, 2025
Change
00%
Bid18.55
Ask18.85
volume0
Intrest6
Strike
44.5
44.5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest280
Last Price18.27May 23, 2025
Change
00%
Bid18
Ask18.3
volume0
Intrest489
Strike
45
45
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest1320
Last Price17.95May 23, 2025
Change
00%
Bid17.05
Ask17.9
volume0
Intrest8
Strike
45.5
45.5
Last Price0.06May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest37
Last Price17.15May 23, 2025
Change
00%
Bid17
Ask17.3
volume0
Intrest373
Strike
46
46
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2604
Last Price17.19May 23, 2025
Change
00%
Bid16.45
Ask16.85
volume0
Intrest86
Strike
46.5
46.5
Last Price0.02May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest188
Last Price16.19May 23, 2025
Change
00%
Bid16.05
Ask16.35
volume0
Intrest295
Strike
47
47
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1386
Last Price15.9May 23, 2025
Change
00%
Bid15.2
Ask15.8
volume0
Intrest101
Strike
47.5
47.5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.37
volume0
Intrest810
Last Price15.32May 23, 2025
Change
00%
Bid15.05
Ask15.25
volume0
Intrest522
Strike
48
48
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest480
Last Price15.15May 23, 2025
Change
00%
Bid14.55
Ask14.85
volume0
Intrest148
Strike
48.5
48.5
Last Price0.07May 23, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest59
Last Price14.2May 23, 2025
Change
00%
Bid14.05
Ask14.3
volume0
Intrest736
Strike
49
49
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest394
Last Price14.49May 23, 2025
Change
00%
Bid13.5
Ask13.85
volume0
Intrest53
Strike
49.5
49.5
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest210
Last Price13.1May 23, 2025
Change
00%
Bid13.05
Ask13.35
volume0
Intrest7341
Strike
50
50
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2532
Last Price11.97May 23, 2025
Change
00%
Bid11.55
Ask12.3
volume0
Intrest527
Strike
51
51
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest604
Last Price11.35May 23, 2025
Change
00%
Bid11.05
Ask11.25
volume0
Intrest906
Strike
52
52
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1669
Last Price10.55May 23, 2025
Change
00%
Bid10.05
Ask10.35
volume0
Intrest1874
Strike
53
53
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2931
Last Price9.2May 23, 2025
Change
00%
Bid8.95
Ask9.25
volume0
Intrest974
Strike
54
54
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1102
Last Price8.22May 23, 2025
Change
00%
Bid8.05
Ask8.25
volume0
Intrest1621
Strike
55
55
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3408
Last Price7.47May 23, 2025
Change
00%
Bid7.05
Ask7.4
volume0
Intrest542
Strike
56
56
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2839
Last Price6.54May 23, 2025
Change
00%
Bid6.05
Ask6.35
volume0
Intrest1311
Strike
57
57
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1603
Last Price4.9May 23, 2025
Change
00%
Bid5.05
Ask5.2
volume0
Intrest1183
Strike
58
58
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest7204
Last Price4.25May 23, 2025
Change
00%
Bid4
Ask4.35
volume0
Intrest1080
Strike
59
59
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2909
Last Price3.15May 23, 2025
Change
00%
Bid3.05
Ask3.25
volume0
Intrest5359
Strike
60
60
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest7721
Last Price2.15May 23, 2025
Change
00%
Bid2.08
Ask2.22
volume0
Intrest1119
Strike
61
61
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4565
Last Price1.13May 23, 2025
Change
00%
Bid0.93
Ask1.23
volume0
Intrest3213
Strike
62
62
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3513
Last Price0.17May 23, 2025
Change
00%
Bid0.11
Ask0.21
volume0
Intrest2236
Strike
63
63
Last Price0.02May 23, 2025
Change
00%
Bid0.02
Ask0.03
volume0
Intrest3336
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3088
Strike
64
64
Last Price0.79May 23, 2025
Change
00%
Bid0.74
Ask0.94
volume0
Intrest3754
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest9858
Strike
65
65
Last Price1.89May 23, 2025
Change
00%
Bid1.69
Ask1.99
volume0
Intrest5289
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest7175
Strike
66
66
Last Price2.42May 23, 2025
Change
00%
Bid1.78
Ask3.65
volume0
Intrest619
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5355
Strike
67
67
Last Price3.48May 23, 2025
Change
00%
Bid2.77
Ask4.55
volume0
Intrest1536
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest5234
Strike
68
68
Last Price4.5May 23, 2025
Change
00%
Bid3.75
Ask5.6
volume0
Intrest112
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4630
Strike
69
69
Last Price5.25May 23, 2025
Change
00%
Bid4.45
Ask6.45
volume0
Intrest38
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest16134
Strike
70
70
Last Price6.65May 23, 2025
Change
00%
Bid5.95
Ask7.7
volume0
Intrest287
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4337
Strike
71
71
Last Price7.5May 23, 2025
Change
00%
Bid5.95
Ask9.75
volume0
Intrest5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest3238
Strike
72
72
Last Price7.3May 21, 2025
Change
00%
Bid7.5
Ask9.5
volume0
Intrest0
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3012
Strike
73
73
Last Price8.35May 21, 2025
Change
00%
Bid7.95
Ask11.8
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1123
Strike
74
74
Last Price8.5May 22, 2025
Change
00%
Bid8.95
Ask12.85
volume0
Intrest1
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3307
Strike
75
75
Last Price10.15May 20, 2025
Change
00%
Bid10.5
Ask12.4
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest2107
Strike
76
76
Last Price11.25May 22, 2025
Change
00%
Bid10.95
Ask14.6
volume0
Intrest0
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest233
Strike
77
77
Last Price13.2May 23, 2025
Change
00%
Bid11.95
Ask15.7
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest828
Strike
78
78
Last Price14.4May 23, 2025
Change
00%
Bid12.95
Ask16.05
volume0
Intrest0
Last Price0.02May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest17
Strike
79
79
Last Price14.9May 23, 2025
Change
00%
Bid14.75
Ask17.25
volume0
Intrest3
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1562
Strike
80
80
Last Price-
Change
-
Bid15.4
Ask17.4
volume0
Intrest0
Last Price0.12May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest7
Strike
81
81
Last Price-
Change
-
Bid15.95
Ask19.85
volume0
Intrest0
Last Price0.08May 23, 2025
Change
00%
Bid-
Ask1.18
volume0
Intrest19
Strike
82
82
Last Price16.4May 22, 2025
Change
00%
Bid17.5
Ask19.5
volume0
Intrest1
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.63
volume0
Intrest17
Strike
83
83
Last Price19.65May 23, 2025
Change
00%
Bid18.55
Ask20.55
volume0
Intrest1
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest4
Strike
84
84
Last Price21.05May 23, 2025
Change
00%
Bid19.45
Ask21.45
volume0
Intrest0
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest58
Strike
85
85
Last Price22.03May 23, 2025
Change
00%
Bid20.5
Ask22.5
volume0
Intrest4
Last Price0.16May 21, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest17
Strike
90
90
Last Price-
Change
-
Bid25.75
Ask28.3
volume0
Intrest0
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest260
Strike
95
95
Last Price-
Change
-
Bid30.75
Ask33.3
volume0
Intrest0