Dark

HOOD
Robinhood Markets, Inc. Class A Common Stock
stock NASDAQ

Market Open

Jun 16, 2025 11:10:53 AM EDT

75.95USD+4.614%(+3.35)13,534,057

75.91Bid 75.97Ask 0.06Spread

Pre-market

Jun 16, 2025 9:28:30 AM EDT

73.80USD+1.653%(+1.20)302,611

After-hours

Jun 13, 2025 4:58:30 PM EDT

72.25USD-0.456%(-0.33)0

OverviewOption ChainHistoricalExchangesShortsMore

Jun 20, 2025 Jun 27, 2025 Jul 3, 2025 Jul 11, 2025 Jul 18, 2025 Jul 25, 2025 Aug 1, 2025 Aug 15, 2025 Sep 19, 2025 Oct 17, 2025 Nov 21, 2025 Dec 19, 2025 Jan 16, 2026 Mar 20, 2026 Jun 18, 2026 Jan 15, 2027 Dec 17, 2027

ITM/OTM for Jul 3, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
14,582	38,945	330	11,507

HOOD Jul 3, 2025 Exp. - Volume by Strike

Puts

Calls

HOOD Jul 3, 2025 Exp. - Open Interest by Strike

Puts

Calls

HOOD Jul 3, 2025 Exp. - Max Pain @ $70.00

Puts

Calls

HOOD Jul 3, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
115 C	0.11	-26.67%	22	31	06-13	HOOD250703C00115000
110 C	0.15	-25.00%	2	18	06-13	HOOD250703C00110000
109 C	0.15	-31.82%	74	125	06-13	HOOD250703C00109000
105 C	0.36	+89.47%	18	58	06-13	HOOD250703C00105000
100 C	0.25	-7.41%	426	688	06-13	HOOD250703C00100000
95 C	0.30	-21.05%	82	1,075	06-13	HOOD250703C00095000
90 C	0.47	-20.34%	1,062	1,331	06-13	HOOD250703C00090000
85 C	1.00	-8.26%	21,460	31,103	06-13	HOOD250703C00085000
84 C	1.21	-1.63%	24	401	06-13	HOOD250703C00084000
83 C	1.10	-22.54%	70	272	06-13	HOOD250703C00083000
82 C	1.29	-33.16%	104	101	06-13	HOOD250703C00082000
81 C	1.57	-16.04%	38	194	06-13	HOOD250703C00081000
80 C	1.65	-18.72%	496	2,327	06-13	HOOD250703C00080000
79 C	1.90	-17.39%	204	103	06-13	HOOD250703C00079000
78 C	2.44	-6.51%	162	475	06-13	HOOD250703C00078000
77 C	2.49	-15.59%	342	304	06-13	HOOD250703C00077000
76 C	2.85	-12.31%	248	339	06-13	HOOD250703C00076000
75 C	3.30	-12.00%	3,950	8,344	06-13	HOOD250703C00075000
74 C	3.60	-15.29%	508	532	06-13	HOOD250703C00074000
73 C	4.10	-9.89%	384	798	06-13	HOOD250703C00073000
72 C	4.60	-13.21%	114	468	06-13	HOOD250703C00072000
71 C	5.15	-21.97%	228	289	06-13	HOOD250703C00071000
70 C	5.68	-11.94%	200	1,604	06-13	HOOD250703C00070000
69 C	6.10	-24.97%	18	196	06-13	HOOD250703C00069000
68 C	7.43	-11.55%	18	189	06-13	HOOD250703C00068000
67 C	9.49	+14.34%	7	332	06-12	HOOD250703C00067000
66 C	8.70	-5.43%	28	138	06-13	HOOD250703C00066000
65 C	9.13	-10.49%	8	354	06-13	HOOD250703C00065000
64 C	9.67	-19.42%	6	677	06-13	HOOD250703C00064000
63 C	11.85	+2.16%	4	96	06-13	HOOD250703C00063000
62 C	13.55	+0.67%	1	47	06-12	HOOD250703C00062000
61 C	13.17	+10.67%	2	21	06-13	HOOD250703C00061000
60 C	14.35	-7.42%	6	108	06-13	HOOD250703C00060000
59 C	16.52	+25.25%	4	12	06-12	HOOD250703C00059000
58 C	17.42	+4.19%	11	51	06-12	HOOD250703C00058000
57 C	17.58	-3.14%	2	13	06-13	HOOD250703C00057000
56 C	17.30	+3.72%	4	13	06-13	HOOD250703C00056000
55 C	18.25	-8.70%	4	42	06-13	HOOD250703C00055000
54 C	19.91	-8.04%	2	5	06-11	HOOD250703C00054000
53 C	18.45	-5.38%	5	6	06-09	HOOD250703C00053000
52 C	21.07	+6.25%	4	70	06-13	HOOD250703C00052000
50 C	24.73	-4.92%	4	144	06-12	HOOD250703C00050000
45 C	29.02	-5.32%	8	11	06-13	HOOD250703C00045000
40 C	34.50	+6.48%	40	21	06-13	HOOD250703C00040000
35 C	31.35	0%	6	1	05-27	HOOD250703C00035000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
115 P	0	0%	0			HOOD250703P00115000
110 P	0	0%	0			HOOD250703P00110000
109 P	0	0%	0			HOOD250703P00109000
105 P	33.41	0%	2	1	06-04	HOOD250703P00105000
100 P	0	0%	0			HOOD250703P00100000
95 P	21.42	0%	2	1	06-13	HOOD250703P00095000
90 P	14.85	0%	8	1	06-06	HOOD250703P00090000
85 P	12.80	+4.92%	6	32	06-13	HOOD250703P00085000
84 P	0	0%	0			HOOD250703P00084000
83 P	9.40	0%	2	1	06-06	HOOD250703P00083000
82 P	10.25	0%	4	0	06-13	HOOD250703P00082000
81 P	0	0%	0			HOOD250703P00081000
80 P	7.73	+6.33%	20	28	06-13	HOOD250703P00080000
79 P	0	0%	0			HOOD250703P00079000
78 P	7.65	+21.43%	22	31	06-13	HOOD250703P00078000
77 P	5.80	-20.00%	10	91	06-11	HOOD250703P00077000
76 P	5.13	-8.39%	16	144	06-13	HOOD250703P00076000
75 P	6.00	+26.85%	32	169	06-13	HOOD250703P00075000
74 P	5.10	+17.24%	382	341	06-13	HOOD250703P00074000
73 P	4.15	+10.67%	204	281	06-13	HOOD250703P00073000
72 P	3.78	+14.55%	148	509	06-13	HOOD250703P00072000
71 P	3.36	+18.73%	258	242	06-13	HOOD250703P00071000
70 P	2.89	+13.33%	2,282	1,526	06-13	HOOD250703P00070000
69 P	2.56	+18.52%	130	357	06-13	HOOD250703P00069000
68 P	2.21	+19.46%	232	1,545	06-13	HOOD250703P00068000
67 P	2.04	+27.50%	136	330	06-13	HOOD250703P00067000
66 P	1.70	+28.79%	598	628	06-13	HOOD250703P00066000
65 P	1.44	+25.22%	636	997	06-13	HOOD250703P00065000
64 P	1.18	+15.69%	104	526	06-13	HOOD250703P00064000
63 P	1.00	+19.05%	32	404	06-13	HOOD250703P00063000
62 P	0.94	+28.77%	58	305	06-13	HOOD250703P00062000
61 P	0.79	+31.67%	108	141	06-13	HOOD250703P00061000
60 P	0.66	+26.92%	220	591	06-13	HOOD250703P00060000
59 P	0.49	+32.43%	58	97	06-13	HOOD250703P00059000
58 P	0.36	+2.86%	2	392	06-13	HOOD250703P00058000
57 P	0.29	-3.33%	2	75	06-13	HOOD250703P00057000
56 P	0.25	+25.00%	48	65	06-13	HOOD250703P00056000
55 P	0.28	+33.33%	24	332	06-13	HOOD250703P00055000
54 P	0.25	+78.57%	2	467	06-13	HOOD250703P00054000
53 P	0.32	+28.00%	16	142	06-09	HOOD250703P00053000
52 P	0.13	+8.33%	30	282	06-13	HOOD250703P00052000
50 P	0.09	-35.71%	496	614	06-13	HOOD250703P00050000
45 P	0.05	0.00%	7	127	06-11	HOOD250703P00045000
40 P	0.19	+216.67%	6	8	06-13	HOOD250703P00040000
35 P	0.45	+246.15%	1	14	06-12	HOOD250703P00035000