Dark

Check out our API

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

Market Open

Jun 16, 2025 11:15:57 AM EDT

75.71USD+4.284%(+3.11)13,905,760

74.00Bid 75.70Ask 1.70Spread

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 Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
53,462	24,602	434	25,486

HOOD Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

HOOD Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

HOOD Jan 15, 2027 Exp. - Max Pain @ $35.00

Puts

Calls

HOOD Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
115 C	13.90	-6.08%	10	358	06-13	HOOD270115C00115000
110 C	15.14	-5.96%	32	304	06-13	HOOD270115C00110000
105 C	15.97	-7.42%	30	184	06-13	HOOD270115C00105000
100 C	17.20	-3.10%	426	15,361	06-13	HOOD270115C00100000
95 C	18.18	-7.67%	20	3,879	06-13	HOOD270115C00095000
90 C	20.05	-0.74%	148	1,634	06-13	HOOD270115C00090000
85 C	21.80	0.00%	16	1,066	06-13	HOOD270115C00085000
80 C	23.00	-1.96%	38	1,816	06-13	HOOD270115C00080000
75 C	24.65	-1.79%	108	2,066	06-13	HOOD270115C00075000
70 C	26.70	-2.59%	244	3,150	06-13	HOOD270115C00070000
65 C	28.61	-2.89%	82	1,895	06-13	HOOD270115C00065000
60 C	30.73	-2.60%	44	7,862	06-13	HOOD270115C00060000
55 C	33.40	-2.48%	16	2,087	06-13	HOOD270115C00055000
50 C	35.48	-2.53%	64	9,889	06-13	HOOD270115C00050000
47 C	37.68	-2.64%	2	1,982	06-12	HOOD270115C00047000
45 C	39.40	+1.03%	12	1,427	06-13	HOOD270115C00045000
42 C	41.00	-2.38%	6	1,228	06-13	HOOD270115C00042000
40 C	41.00	-3.53%	28	4,510	06-13	HOOD270115C00040000
37 C	43.88	-2.49%	16	2,626	06-13	HOOD270115C00037000
35 C	44.44	-2.97%	2	2,525	06-13	HOOD270115C00035000
32 C	48.05	-0.72%	2	610	06-13	HOOD270115C00032000
30 C	48.20	-1.39%	6	3,723	06-13	HOOD270115C00030000
27 C	52.31	-5.58%	10	805	06-12	HOOD270115C00027000
25 C	50.00	-6.28%	4	2,722	06-13	HOOD270115C00025000
22 C	53.00	-3.11%	2	860	06-13	HOOD270115C00022000
20 C	55.45	-4.33%	8	1,207	06-13	HOOD270115C00020000
18 C	57.45	+0.88%	100	851	06-10	HOOD270115C00018000
15 C	60.50	+0.92%	10	417	06-13	HOOD270115C00015000
13 C	60.78	-2.75%	8	1,020	06-13	HOOD270115C00013000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
115 P	0	0%	0			HOOD270115P00115000
110 P	43.70	0%	1	1	06-11	HOOD270115P00110000
105 P	0	0%	0			HOOD270115P00105000
100 P	39.95	+3.58%	6	182	06-13	HOOD270115P00100000
95 P	35.06	+1.92%	6	14	06-12	HOOD270115P00095000
90 P	32.60	-2.10%	5	27	06-10	HOOD270115P00090000
85 P	28.02	-10.76%	16	53	06-05	HOOD270115P00085000
80 P	25.46	+3.92%	2	157	06-13	HOOD270115P00080000
75 P	22.65	+2.95%	6	160	06-13	HOOD270115P00075000
70 P	19.22	+0.37%	8	116	06-13	HOOD270115P00070000
65 P	16.69	+2.39%	20	327	06-13	HOOD270115P00065000
60 P	14.05	+1.08%	100	996	06-13	HOOD270115P00060000
55 P	11.80	+2.16%	8	641	06-13	HOOD270115P00055000
50 P	9.66	+2.22%	12	4,112	06-13	HOOD270115P00050000
47 P	8.15	-1.81%	1	299	06-12	HOOD270115P00047000
45 P	7.63	+3.81%	2	881	06-13	HOOD270115P00045000
42 P	6.45	+0.78%	49	232	06-12	HOOD270115P00042000
40 P	5.98	+2.57%	8	3,069	06-13	HOOD270115P00040000
37 P	5.00	-6.54%	3	771	06-10	HOOD270115P00037000
35 P	4.50	+1.12%	10	847	06-13	HOOD270115P00035000
32 P	3.59	-2.18%	2	177	06-12	HOOD270115P00032000
30 P	3.08	-6.67%	7	5,147	06-12	HOOD270115P00030000
27 P	2.47	+1.23%	14	1,056	06-12	HOOD270115P00027000
25 P	2.32	+17.77%	2	577	06-13	HOOD270115P00025000
22 P	1.55	-15.30%	2	2,435	06-12	HOOD270115P00022000
20 P	1.17	-5.65%	2	1,048	06-12	HOOD270115P00020000
18 P	0.93	-7.00%	18	265	06-12	HOOD270115P00018000
15 P	0.67	+11.67%	1	317	06-12	HOOD270115P00015000
13 P	0.40	-20.00%	2	2,013	06-13	HOOD270115P00013000

Share