$42.68
0.521.23%
À la fermeture: -
$41.36
-1.32-3.09%
Après les heures de négociation: 4:52 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 Price28.6Mar 26, 2025
Change
00%
Bid22.65
Ask26.7
volume0
Intrest3
Strike
18
18
Last Price0.01Apr 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2152
Last Price23.8Mar 20, 2025
Change
00%
Bid21.65
Ask25.7
volume0
Intrest1
Strike
19
19
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price22.15Apr 01, 2025
Change
00%
Bid20.65
Ask24.65
volume0
Intrest2
Strike
20
20
Last Price0.01Apr 01, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1
Last Price24.2Mar 26, 2025
Change
00%
Bid21.25
Ask23.05
volume0
Intrest1
Strike
21
21
Last Price0.03Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest284
Last Price22.05Mar 26, 2025
Change
00%
Bid19.8
Ask21.35
volume0
Intrest1
Strike
22
22
Last Price0.03Mar 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price-
Change
-
Bid18.65
Ask20.2
volume0
Intrest0
Strike
23
23
Last Price0.04Mar 18, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest3005
Last Price18.5Apr 02, 2025
Change
0.31.65%
Bid18.05
Ask19.5
volume1
Intrest1
Strike
24
24
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price17.85Apr 02, 2025
Change
0.21.11%
Bid16.95
Ask18
volume3
Intrest3
Strike
25
25
Last Price0.1Apr 02, 2025
Change
0.09900%
Bid-
Ask0.01
volume1
Intrest51
Last Price16.31Apr 02, 2025
Change
1.6110.95%
Bid16.55
Ask17.1
volume3
Intrest9
Strike
26
26
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1204
Last Price14.45Mar 31, 2025
Change
00%
Bid15.5
Ask16.15
volume0
Intrest4
Strike
27
27
Last Price0.01Apr 02, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest516
Last Price16.35Mar 27, 2025
Change
00%
Bid13.95
Ask15
volume0
Intrest2
Strike
28
28
Last Price0.02Mar 31, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3683
Last Price13.8Apr 02, 2025
Change
-
Bid13.35
Ask14.5
volume1
Intrest0
Strike
28.5
28.5
Last Price0.02Mar 31, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest601
Last Price19.25Mar 24, 2025
Change
00%
Bid13.5
Ask13.95
volume0
Intrest7
Strike
29
29
Last Price0.01Apr 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest174
Last Price11.95Mar 31, 2025
Change
00%
Bid12.35
Ask13.75
volume0
Intrest6
Strike
29.5
29.5
Last Price0.01Apr 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1144
Last Price11.95Apr 01, 2025
Change
00%
Bid12.25
Ask12.9
volume0
Intrest71
Strike
30
30
Last Price0.01Apr 02, 2025
Change
00%
Bid-
Ask0.01
volume17
Intrest6927
Last Price12.2Apr 01, 2025
Change
00%
Bid11.55
Ask12.9
volume0
Intrest9
Strike
30.5
30.5
Last Price0.02Apr 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest148
Last Price12.05Apr 02, 2025
Change
1.918.72%
Bid11.35
Ask11.85
volume10
Intrest15
Strike
31
31
Last Price0.1Apr 02, 2025
Change
0.08400%
Bid-
Ask0.02
volume1
Intrest1258
Last Price10.9Apr 01, 2025
Change
00%
Bid10.9
Ask11.65
volume0
Intrest6
Strike
31.5
31.5
Last Price0.01Apr 02, 2025
Change
0.1191.67%
Bid-
Ask0.02
volume1
Intrest12
Last Price11.1Apr 01, 2025
Change
00%
Bid10.6
Ask11.65
volume0
Intrest10
Strike
32
32
Last Price0.02Apr 02, 2025
Change
00%
Bid0.01
Ask0.02
volume881
Intrest2784
Last Price10.05Apr 02, 2025
Change
0.43.83%
Bid9.65
Ask10.9
volume3
Intrest10
Strike
32.5
32.5
Last Price0.01Apr 02, 2025
Change
0.0266.67%
Bid0.01
Ask0.12
volume14
Intrest158
Last Price10.05Apr 02, 2025
Change
0.333.4%
Bid9.55
Ask9.8
volume102
Intrest14
Strike
33
33
Last Price0.01Apr 02, 2025
Change
0.0375%
Bid-
Ask0.02
volume3
Intrest129
Last Price9.6Apr 01, 2025
Change
00%
Bid8.95
Ask10.1
volume0
Intrest6
Strike
33.5
33.5
Last Price0.02Apr 02, 2025
Change
0.0250%
Bid0.02
Ask0.23
volume98
Intrest114
Last Price8.75Apr 02, 2025
Change
0.454.89%
Bid8.15
Ask9.45
volume6
Intrest18
Strike
34
34
Last Price0.06Apr 01, 2025
Change
00%
Bid0.01
Ask0.15
volume0
Intrest5821
Last Price6.8Apr 01, 2025
Change
00%
Bid7.9
Ask8.35
volume0
Intrest29
Strike
34.5
34.5
Last Price0.04Apr 02, 2025
Change
0.0555.56%
Bid0.03
Ask0.04
volume27
Intrest419
Last Price7.65Apr 02, 2025
Change
0.354.79%
Bid7.7
Ask7.95
volume25
Intrest235
Strike
35
35
Last Price0.04Apr 02, 2025
Change
0.0555.56%
Bid0.04
Ask0.05
volume1765
Intrest11588
Last Price7.4Apr 02, 2025
Change
0.7511.28%
Bid6.95
Ask7.35
volume2
Intrest21
Strike
35.5
35.5
Last Price0.04Apr 02, 2025
Change
0.0660%
Bid0.04
Ask0.07
volume24
Intrest324
Last Price6.35Apr 02, 2025
Change
0.111.76%
Bid6.6
Ask6.85
volume5
Intrest268
Strike
36
36
Last Price0.06Apr 02, 2025
Change
0.0650%
Bid0.03
Ask0.25
volume1036
Intrest8326
Last Price6.1Apr 02, 2025
Change
0.356.09%
Bid5.3
Ask6.6
volume8
Intrest212
Strike
36.5
36.5
Last Price0.1Apr 02, 2025
Change
0.0533.33%
Bid0.07
Ask0.3
volume89
Intrest459
Last Price5.75Apr 02, 2025
Change
0.918.56%
Bid5.75
Ask5.9
volume31
Intrest343
Strike
37
37
Last Price0.09Apr 02, 2025
Change
0.152.63%
Bid0.09
Ask0.1
volume205
Intrest1523
Last Price5.4Apr 02, 2025
Change
1.331.71%
Bid5.25
Ask5.4
volume41
Intrest80
Strike
37.5
37.5
Last Price0.11Apr 02, 2025
Change
0.1150%
Bid0.11
Ask0.12
volume138
Intrest638
Last Price5.25Apr 02, 2025
Change
1.1528.05%
Bid4.75
Ask4.95
volume33
Intrest205
Strike
38
38
Last Price0.14Apr 02, 2025
Change
0.1450%
Bid0.13
Ask0.16
volume1500
Intrest4779
Last Price4.2Apr 02, 2025
Change
0.225.53%
Bid4.35
Ask4.5
volume7
Intrest319
Strike
38.5
38.5
Last Price0.2Apr 02, 2025
Change
0.1644.44%
Bid0.18
Ask0.2
volume2277
Intrest1117
Last Price3.9Apr 02, 2025
Change
0.411.43%
Bid3.9
Ask4.05
volume28
Intrest479
Strike
39
39
Last Price0.25Apr 02, 2025
Change
0.1841.86%
Bid0.23
Ask0.25
volume1196
Intrest3210
Last Price3.7Apr 02, 2025
Change
0.412.12%
Bid3.45
Ask3.6
volume127
Intrest544
Strike
39.5
39.5
Last Price0.32Apr 02, 2025
Change
0.2341.82%
Bid0.3
Ask0.32
volume1588
Intrest1587
Last Price3.15Apr 02, 2025
Change
0.3311.7%
Bid3.05
Ask3.2
volume1633
Intrest3189
Strike
40
40
Last Price0.41Apr 02, 2025
Change
0.2739.71%
Bid0.39
Ask0.41
volume2131
Intrest3654
Last Price2.71Apr 02, 2025
Change
0.197.54%
Bid2.6
Ask2.85
volume66
Intrest447
Strike
40.5
40.5
Last Price0.51Apr 02, 2025
Change
0.2936.25%
Bid0.5
Ask0.52
volume1111
Intrest1392
Last Price2.37Apr 02, 2025
Change
0.2310.75%
Bid2.3
Ask2.47
volume1325
Intrest2868
Strike
41
41
Last Price0.64Apr 02, 2025
Change
0.3535.35%
Bid0.63
Ask0.66
volume3081
Intrest5989
Last Price2.03Apr 02, 2025
Change
0.210.93%
Bid1.99
Ask2.04
volume822
Intrest1334
Strike
41.5
41.5
Last Price0.78Apr 02, 2025
Change
0.3933.33%
Bid0.79
Ask0.82
volume868
Intrest2089
Last Price1.72Apr 02, 2025
Change
0.1610.26%
Bid1.69
Ask1.73
volume3290
Intrest4081
Strike
42
42
Last Price1Apr 02, 2025
Change
0.3928.06%
Bid0.99
Ask1.01
volume2274
Intrest3033
Last Price1.43Apr 02, 2025
Change
0.096.72%
Bid1.4
Ask1.45
volume6261
Intrest2508
Strike
42.5
42.5
Last Price1.21Apr 02, 2025
Change
0.4928.82%
Bid1.2
Ask1.23
volume2122
Intrest3806
Last Price1.21Apr 02, 2025
Change
0.1110%
Bid1.16
Ask1.21
volume8406
Intrest4523
Strike
43
43
Last Price1.45Apr 02, 2025
Change
0.525.64%
Bid1.44
Ask1.48
volume2237
Intrest1139
Last Price0.98Apr 02, 2025
Change
0.088.89%
Bid0.93
Ask0.98
volume2008
Intrest851
Strike
43.5
43.5
Last Price1.75Apr 02, 2025
Change
0.4921.88%
Bid1.71
Ask1.76
volume220
Intrest529
Last Price0.76Apr 02, 2025
Change
0.034.11%
Bid0.74
Ask0.79
volume8059
Intrest7357
Strike
44
44
Last Price2.06Apr 02, 2025
Change
0.5220.16%
Bid2.02
Ask2.08
volume608
Intrest1017
Last Price0.61Apr 02, 2025
Change
0.023.39%
Bid0.59
Ask0.62
volume3305
Intrest1708
Strike
44.5
44.5
Last Price2.38Apr 02, 2025
Change
0.5619.05%
Bid2.35
Ask2.42
volume112
Intrest396
Last Price0.47Apr 02, 2025
Change
0.012.08%
Bid0.46
Ask0.48
volume8052
Intrest7844
Strike
45
45
Last Price2.72Apr 02, 2025
Change
0.6318.81%
Bid2.72
Ask2.8
volume145
Intrest4922
Last Price0.36Apr 02, 2025
Change
0.025.26%
Bid0.35
Ask0.38
volume1801
Intrest2791
Strike
45.5
45.5
Last Price2.81Apr 02, 2025
Change
0.8924.05%
Bid3.05
Ask3.2
volume21
Intrest324
Last Price0.28Apr 02, 2025
Change
0.013.45%
Bid0.27
Ask0.3
volume3659
Intrest4033
Strike
46
46
Last Price3.55Apr 02, 2025
Change
0.5513.41%
Bid3.5
Ask3.65
volume141
Intrest338
Last Price0.22Apr 02, 2025
Change
0.028.33%
Bid0.2
Ask0.22
volume1941
Intrest1055
Strike
46.5
46.5
Last Price4.05Apr 02, 2025
Change
0.6714.19%
Bid3.95
Ask4.05
volume64
Intrest686
Last Price0.17Apr 02, 2025
Change
0.0210.53%
Bid0.15
Ask0.18
volume1930
Intrest7751
Strike
47
47
Last Price4.84Apr 02, 2025
Change
0.12.02%
Bid4.4
Ask4.5
volume11
Intrest365
Last Price0.12Apr 02, 2025
Change
0.0214.29%
Bid0.12
Ask0.13
volume433
Intrest1166
Strike
47.5
47.5
Last Price5.05Apr 02, 2025
Change
1.1518.55%
Bid4.8
Ask5
volume8
Intrest1780
Last Price0.1Apr 02, 2025
Change
00%
Bid0.09
Ask0.1
volume1326
Intrest2495
Strike
48
48
Last Price5.85Apr 02, 2025
Change
0.7210.96%
Bid5.3
Ask5.5
volume38
Intrest986
Last Price0.07Apr 02, 2025
Change
0.0112.5%
Bid0.07
Ask0.08
volume175
Intrest936
Strike
48.5
48.5
Last Price5.3Apr 02, 2025
Change
0.35.36%
Bid5.7
Ask6.05
volume4
Intrest311
Last Price0.07Apr 02, 2025
Change
0.0116.67%
Bid0.04
Ask0.08
volume858
Intrest2810
Strike
49
49
Last Price6.9Apr 02, 2025
Change
0.050.73%
Bid6.25
Ask6.45
volume130
Intrest369
Last Price0.05Apr 02, 2025
Change
0.0125%
Bid0.02
Ask0.05
volume226
Intrest1109
Strike
49.5
49.5
Last Price8.05Mar 28, 2025
Change
00%
Bid6.75
Ask6.95
volume0
Intrest14
Last Price0.04Apr 02, 2025
Change
0.0233.33%
Bid0.03
Ask0.05
volume5614
Intrest14189
Strike
50
50
Last Price7.65Apr 02, 2025
Change
0.273.41%
Bid7.25
Ask7.45
volume224
Intrest1316
Last Price0.04Apr 02, 2025
Change
00%
Bid0.03
Ask0.04
volume938
Intrest2204
Strike
51
51
Last Price8.36Apr 02, 2025
Change
0.616.8%
Bid8.25
Ask8.45
volume7
Intrest210
Last Price0.02Apr 02, 2025
Change
0.0133.33%
Bid0.01
Ask0.1
volume214
Intrest7419
Strike
52
52
Last Price9.27Apr 02, 2025
Change
0.273%
Bid9.25
Ask9.4
volume36
Intrest1028
Last Price0.02Apr 02, 2025
Change
0.01100%
Bid-
Ask0.03
volume2
Intrest526
Strike
53
53
Last Price9.75Apr 02, 2025
Change
1.9216.45%
Bid10.1
Ask11.1
volume11
Intrest332
Last Price0.02Apr 02, 2025
Change
00%
Bid0.01
Ask0.03
volume7
Intrest3709
Strike
54
54
Last Price11.2Apr 02, 2025
Change
0.65.08%
Bid11.2
Ask11.5
volume3
Intrest230
Last Price0.01Apr 02, 2025
Change
00%
Bid-
Ask0.01
volume3421
Intrest5148
Strike
55
55
Last Price12.27Apr 02, 2025
Change
0.534.14%
Bid12.25
Ask12.85
volume21
Intrest658
Last Price0.01Apr 02, 2025
Change
00%
Bid-
Ask0.01
volume4
Intrest1261
Strike
56
56
Last Price13.5Apr 02, 2025
Change
0.352.66%
Bid12.65
Ask14
volume1
Intrest14
Last Price0.01Apr 02, 2025
Change
00%
Bid-
Ask0.01
volume21
Intrest444
Strike
57
57
Last Price14.85Apr 02, 2025
Change
0.74.95%
Bid13.55
Ask14.55
volume6
Intrest6
Last Price0.02Apr 02, 2025
Change
0.0133.33%
Bid-
Ask0.01
volume6
Intrest216
Strike
58
58
Last Price14.81Apr 01, 2025
Change
00%
Bid15.2
Ask15.75
volume0
Intrest1
Last Price0.03Apr 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest138
Strike
59
59
Last Price17.75Mar 31, 2025
Change
00%
Bid15.45
Ask16.6
volume0
Intrest0
Last Price0.01Apr 02, 2025
Change
00%
Bid-
Ask0.01
volume71
Intrest4515
Strike
60
60
Last Price17.86Apr 01, 2025
Change
00%
Bid17.2
Ask17.75
volume0
Intrest1
Last Price0.01Apr 02, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest2820
Strike
61
61
Last Price18.85Apr 02, 2025
Change
0.73.86%
Bid17.95
Ask18.55
volume1
Intrest2
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest235
Strike
62
62
Last Price19.65Apr 01, 2025
Change
00%
Bid18.95
Ask19.9
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest328
Strike
63
63
Last Price20.8Apr 01, 2025
Change
00%
Bid20.1
Ask20.65
volume0
Intrest1
Last Price0.04Mar 26, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest174
Strike
64
64
Last Price21.5Mar 28, 2025
Change
00%
Bid20.8
Ask22.05
volume0
Intrest0
Last Price0.01Apr 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1093
Strike
65
65
Last Price22.5Apr 02, 2025
Change
2.7513.92%
Bid22.1
Ask22.85
volume11
Intrest0
Last Price0.1Mar 31, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest198
Strike
66
66
Last Price23.8Apr 01, 2025
Change
00%
Bid22.9
Ask23.75
volume0
Intrest4
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest116
Strike
67
67
Last Price24.85Mar 28, 2025
Change
00%
Bid24.1
Ask24.55
volume0
Intrest0
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest247
Strike
68
68
Last Price16.8Mar 03, 2025
Change
00%
Bid24.75
Ask25.8
volume0
Intrest0
Last Price0.03Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest87
Strike
69
69
Last Price17.4Feb 24, 2025
Change
00%
Bid25.55
Ask26.95
volume0
Intrest0
Last Price0.07Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest238
Strike
70
70
Last Price-
Change
-
Bid26.6
Ask27.85
volume0
Intrest0
Last Price0.13Mar 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest58
Strike
71
71
Last Price-
Change
-
Bid27.6
Ask28.8
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest300
Strike
72
72
Last Price23.8Mar 24, 2025
Change
00%
Bid28.65
Ask30
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest58
Strike
73
73
Last Price25.5Mar 06, 2025
Change
00%
Bid29.7
Ask30.75
volume0
Intrest0
Last Price0.1Mar 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5
Strike
74
74
Last Price-
Change
-
Bid30.6
Ask32.1
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.57
volume0
Intrest32
Strike
75
75
Last Price24.31Feb 24, 2025
Change
00%
Bid32.1
Ask32.5
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask1.11
volume0
Intrest5
Strike
76
76
Last Price-
Change
-
Bid32.75
Ask33.75
volume0
Intrest0
Last Price0.36Mar 05, 2025
Change
00%
Bid-
Ask0.82
volume0
Intrest17
Strike
77
77
Last Price-
Change
-
Bid33.75
Ask34.85
volume0
Intrest0
Last Price0.01Mar 12, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest322
Strike
78
78
Last Price21.55Feb 20, 2025
Change
00%
Bid34.9
Ask35.65
volume0
Intrest0
Last Price0.2Feb 28, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest18
Strike
79
79
Last Price-
Change
-
Bid35.75
Ask36.95
volume0
Intrest0
Last Price0.03Mar 27, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest34
Strike
80
80
Last Price38.54Mar 07, 2025
Change
00%
Bid36.8
Ask37.75
volume0
Intrest0
Last Price0.01Mar 14, 2025
Change
00%
Bid-
Ask2
volume0
Intrest7
Strike
81
81
Last Price-
Change
-
Bid37.9
Ask38.7
volume0
Intrest0
Last Price1.33Feb 14, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest3
Strike
82
82
Last Price35Mar 26, 2025
Change
00%
Bid38.9
Ask39.75
volume0
Intrest0
Last Price0.3Feb 21, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest5
Strike
83
83
Last Price-
Change
-
Bid39.95
Ask40.5
volume0
Intrest0
Last Price0.63Feb 18, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest1
Strike
84
84
Last Price-
Change
-
Bid40.45
Ask42.05
volume0
Intrest0
Last Price0.27Mar 03, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest6
Strike
85
85
Last Price-
Change
-
Bid41.4
Ask43.25
volume0
Intrest0
Last Price0.31Mar 24, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest1
Strike
90
90
Last Price-
Change
-
Bid46.75
Ask47.75
volume0
Intrest0
Last Price0.08Apr 01, 2025
Change
00%
Bid-
Ask0.12
volume0
Intrest7
Strike
95
95
Last Price-
Change
-
Bid51.5
Ask53.35
volume0
Intrest0
Last Price0.01Apr 01, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest58
Strike
100
100
Last Price-
Change
-
Bid56.5
Ask58.35
volume0
Intrest0