$78.50
0.150.19%
가까이에: -
$78.34
-0.16-0.20%
시간외: 7:59 PM EDT
Comments
Loading...
Robinhood Markets (NASDAQ:HOOD) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 Robinhood Markets의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 Robinhood Markets에 대한 시장 심리를 평가합니다..
모든 인더머니
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price75.5Jun 20, 2025
Change
1.31.75%
Bid75.2
Ask76.65
volume4
Intrest177
Strike
3
3
Last Price0.04Jun 05, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest48
Last Price70.47Jun 18, 2025
Change
00%
Bid73.05
Ask74.9
volume0
Intrest11
Strike
5
5
Last Price0.01Jun 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest659
Last Price64.11Jun 17, 2025
Change
00%
Bid68.15
Ask69.8
volume0
Intrest234
Strike
10
10
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest479
Last Price64.6Jun 20, 2025
Change
0.360.56%
Bid65.6
Ask68.5
volume4
Intrest17
Strike
12
12
Last Price0.03May 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2719
Last Price65.7Jun 20, 2025
Change
2.64.12%
Bid64.7
Ask66.75
volume1
Intrest751
Strike
13
13
Last Price0.01Jun 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2212
Last Price65.08Jun 20, 2025
Change
5.238.74%
Bid64.05
Ask66.5
volume11
Intrest33
Strike
14
14
Last Price0.64Apr 04, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest596
Last Price64.07Jun 20, 2025
Change
4.357.28%
Bid62.55
Ask64.2
volume9
Intrest602
Strike
15
15
Last Price0.01Jun 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5245
Last Price61.44Jun 20, 2025
Change
16.1235.57%
Bid62.2
Ask63.75
volume15
Intrest32
Strike
16
16
Last Price0.18Jun 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest52
Last Price62.07Jun 20, 2025
Change
8.4415.74%
Bid60.7
Ask62.45
volume5
Intrest30
Strike
17
17
Last Price0.16Jun 05, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest20
Last Price58.12Jun 16, 2025
Change
00%
Bid60.2
Ask61.7
volume0
Intrest1235
Strike
18
18
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest663
Last Price59.55Jun 20, 2025
Change
2.384.16%
Bid58.75
Ask60.25
volume2
Intrest33
Strike
19
19
Last Price0.05May 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest306
Last Price57.74Jun 20, 2025
Change
0.040.07%
Bid57.9
Ask60.45
volume16
Intrest2511
Strike
20
20
Last Price0.01Jun 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1831
Last Price56.67Jun 20, 2025
Change
8.6818.09%
Bid57.1
Ask59.45
volume10
Intrest118
Strike
21
21
Last Price0.27Jun 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest774
Last Price56.09Jun 20, 2025
Change
0.060.11%
Bid56.15
Ask57.7
volume36
Intrest2608
Strike
22
22
Last Price0.14Jun 05, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2081
Last Price54.38Jun 18, 2025
Change
00%
Bid54.85
Ask56.4
volume0
Intrest113
Strike
23
23
Last Price0.01Jun 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest222
Last Price53.12Jun 18, 2025
Change
00%
Bid54.1
Ask55.3
volume0
Intrest652
Strike
24
24
Last Price0.01Jun 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest599
Last Price53.83Jun 20, 2025
Change
1.833.52%
Bid53
Ask54.7
volume37
Intrest4804
Strike
25
25
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest5116
Last Price50.78Jun 20, 2025
Change
0.531.05%
Bid52.05
Ask53.8
volume7
Intrest1839
Strike
26
26
Last Price0.01Jun 20, 2025
Change
0.0480%
Bid-
Ask0.01
volume2
Intrest280
Last Price51.49Jun 20, 2025
Change
0.290.57%
Bid50.6
Ask51.95
volume20
Intrest6731
Strike
27
27
Last Price0.01Jun 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2448
Last Price50.55Jun 20, 2025
Change
0.51%
Bid50.25
Ask51.9
volume28
Intrest783
Strike
28
28
Last Price0.01Jun 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1509
Last Price46.3Jun 18, 2025
Change
00%
Bid49.15
Ask50.85
volume0
Intrest1050
Strike
29
29
Last Price0.01Jun 20, 2025
Change
0.0375%
Bid-
Ask0.01
volume1
Intrest350
Last Price48.45Jun 20, 2025
Change
0.020.04%
Bid48.25
Ask49.7
volume118
Intrest7259
Strike
30
30
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest7606
Last Price47.92Jun 20, 2025
Change
0.751.59%
Bid47.05
Ask48.7
volume6
Intrest2099
Strike
31
31
Last Price0.02Jun 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1075
Last Price46.8Jun 20, 2025
Change
12.18%
Bid45.85
Ask47.35
volume21
Intrest1838
Strike
32
32
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.14
volume6
Intrest2232
Last Price45.5Jun 20, 2025
Change
3.468.23%
Bid45.05
Ask46.55
volume5
Intrest744
Strike
33
33
Last Price0.08Jun 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2690
Last Price44.55Jun 20, 2025
Change
3.398.24%
Bid44.2
Ask45.8
volume8
Intrest647
Strike
34
34
Last Price0.01Jun 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2949
Last Price43.7Jun 20, 2025
Change
1.383.26%
Bid43.25
Ask44.55
volume90
Intrest3252
Strike
35
35
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest4651
Last Price42.7Jun 20, 2025
Change
1.333.21%
Bid42.05
Ask43.65
volume23
Intrest2185
Strike
36
36
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest7339
Last Price41.55Jun 20, 2025
Change
0.30.73%
Bid41.25
Ask42.75
volume18
Intrest1506
Strike
37
37
Last Price0.03Jun 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4431
Last Price40.52Jun 20, 2025
Change
1.493.82%
Bid40.15
Ask41.8
volume5
Intrest1067
Strike
38
38
Last Price0.01Jun 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2410
Last Price40.14Jun 20, 2025
Change
3.048.19%
Bid39.1
Ask40.75
volume12
Intrest994
Strike
39
39
Last Price0.03Jun 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1039
Last Price38.57Jun 20, 2025
Change
0.070.18%
Bid37.6
Ask38.9
volume104
Intrest8913
Strike
40
40
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest13393
Last Price38.39Jun 20, 2025
Change
2.286.31%
Bid36.7
Ask39.5
volume6
Intrest738
Strike
41
41
Last Price0.01Jun 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1414
Last Price36.75Jun 20, 2025
Change
0.82.23%
Bid35.35
Ask37.1
volume113
Intrest1738
Strike
42
42
Last Price0.26Jun 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1808
Last Price35.51Jun 20, 2025
Change
0.531.52%
Bid35.2
Ask36.7
volume39
Intrest1401
Strike
43
43
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest8434
Last Price34.7Jun 20, 2025
Change
0.220.64%
Bid33.85
Ask35.5
volume44
Intrest1331
Strike
44
44
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest4691
Last Price33.45Jun 20, 2025
Change
0.050.15%
Bid32.8
Ask34.4
volume55
Intrest5118
Strike
45
45
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest5950
Last Price33.25Jun 20, 2025
Change
0.952.94%
Bid31.8
Ask33.3
volume34
Intrest1327
Strike
46
46
Last Price0.01Jun 20, 2025
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest3037
Last Price31.66Jun 20, 2025
Change
0.862.79%
Bid31.25
Ask32.8
volume66
Intrest4571
Strike
47
47
Last Price0.01Jun 20, 2025
Change
0.1191.67%
Bid-
Ask0.01
volume70
Intrest2368
Last Price30.5Jun 20, 2025
Change
0.150.49%
Bid30.25
Ask31.35
volume62
Intrest5591
Strike
48
48
Last Price0.01Jun 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5547
Last Price29.8Jun 20, 2025
Change
0.421.43%
Bid28.95
Ask30.55
volume29
Intrest3065
Strike
49
49
Last Price0.03Jun 20, 2025
Change
0.02200%
Bid-
Ask0.01
volume70
Intrest2577
Last Price28.6Jun 20, 2025
Change
0.250.88%
Bid28.2
Ask29.45
volume1694
Intrest20934
Strike
50
50
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest13297
Last Price27.8Jun 20, 2025
Change
0.281.02%
Bid26.7
Ask28.7
volume2
Intrest12
Strike
51
51
Last Price0.01Jun 16, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest87
Last Price27Jun 20, 2025
Change
5.0623.06%
Bid25.35
Ask27.05
volume22
Intrest43
Strike
52
52
Last Price0.01Jun 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest166
Last Price25.54Jun 20, 2025
Change
0.793.19%
Bid25.2
Ask26.5
volume61
Intrest163
Strike
53
53
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest192
Last Price25.4Jun 20, 2025
Change
1.164.79%
Bid24.3
Ask24.75
volume24
Intrest49
Strike
54
54
Last Price0.02Jun 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest225
Last Price23.5Jun 20, 2025
Change
0.150.64%
Bid23.4
Ask23.65
volume454
Intrest15989
Strike
55
55
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume8
Intrest14235
Last Price21.98Jun 20, 2025
Change
0.41.79%
Bid22.4
Ask22.8
volume24
Intrest44
Strike
56
56
Last Price0.02Jun 20, 2025
Change
0.01100%
Bid-
Ask0.03
volume2
Intrest650
Last Price21.85Jun 20, 2025
Change
0.291.35%
Bid21.25
Ask21.75
volume49
Intrest119
Strike
57
57
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume14
Intrest2023
Last Price19Jun 20, 2025
Change
1.597.72%
Bid20.25
Ask20.75
volume18
Intrest90
Strike
58
58
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.04
volume11
Intrest1011
Last Price19.8Jun 20, 2025
Change
0.361.85%
Bid19.25
Ask19.75
volume17
Intrest102
Strike
59
59
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume21
Intrest2884
Last Price18.55Jun 20, 2025
Change
0.251.37%
Bid18.45
Ask18.6
volume357
Intrest14704
Strike
60
60
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume90
Intrest10828
Last Price16.31Jun 20, 2025
Change
0.140.85%
Bid17.4
Ask17.7
volume18
Intrest142
Strike
61
61
Last Price0.01Jun 20, 2025
Change
0.0150%
Bid-
Ask0.01
volume53
Intrest992
Last Price16.5Jun 20, 2025
Change
0.21.2%
Bid16.25
Ask16.9
volume36
Intrest284
Strike
62
62
Last Price0.01Jun 20, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume28
Intrest1183
Last Price16.1Jun 20, 2025
Change
1.369.23%
Bid15.3
Ask15.75
volume15
Intrest544
Strike
63
63
Last Price0.01Jun 20, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume2635
Intrest5041
Last Price14.53Jun 20, 2025
Change
0.261.82%
Bid14.25
Ask14.75
volume57
Intrest530
Strike
64
64
Last Price0.01Jun 20, 2025
Change
0.0266.67%
Bid-
Ask0.11
volume88
Intrest2279
Last Price13.73Jun 20, 2025
Change
0.382.85%
Bid13.45
Ask13.6
volume1513
Intrest8572
Strike
65
65
Last Price0.01Jun 20, 2025
Change
0.0150%
Bid-
Ask0.01
volume1282
Intrest6856
Last Price13.08Jun 20, 2025
Change
0.10.77%
Bid12.5
Ask12.75
volume156
Intrest2943
Strike
66
66
Last Price0.01Jun 20, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume178
Intrest9920
Last Price11.45Jun 20, 2025
Change
0.252.23%
Bid11.4
Ask11.75
volume207
Intrest7714
Strike
67
67
Last Price0.01Jun 20, 2025
Change
0.0375%
Bid-
Ask0.01
volume221
Intrest19875
Last Price10.5Jun 20, 2025
Change
00%
Bid10.3
Ask10.9
volume296
Intrest2470
Strike
68
68
Last Price0.01Jun 20, 2025
Change
0.0375%
Bid-
Ask0.04
volume585
Intrest3528
Last Price9.65Jun 20, 2025
Change
0.010.1%
Bid9.3
Ask9.8
volume148
Intrest2917
Strike
69
69
Last Price0.01Jun 20, 2025
Change
0.0480%
Bid-
Ask0.01
volume1971
Intrest3665
Last Price8.55Jun 20, 2025
Change
0.556.88%
Bid8.45
Ask8.65
volume2408
Intrest9742
Strike
70
70
Last Price0.01Jun 20, 2025
Change
0.0480%
Bid-
Ask0.01
volume1769
Intrest7859
Last Price7.65Jun 20, 2025
Change
0.030.39%
Bid7.35
Ask7.75
volume96
Intrest629
Strike
71
71
Last Price0.01Jun 20, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume944
Intrest2328
Last Price6.4Jun 20, 2025
Change
0.050.78%
Bid6.4
Ask6.8
volume431
Intrest1728
Strike
72
72
Last Price0.01Jun 20, 2025
Change
0.0990%
Bid-
Ask0.01
volume1854
Intrest3920
Last Price5.5Jun 20, 2025
Change
00%
Bid5.4
Ask5.75
volume470
Intrest2283
Strike
73
73
Last Price0.01Jun 20, 2025
Change
0.1392.86%
Bid-
Ask0.01
volume1505
Intrest2542
Last Price5.1Jun 20, 2025
Change
0.6514.61%
Bid4.4
Ask5.5
volume929
Intrest4037
Strike
74
74
Last Price0.02Jun 20, 2025
Change
0.1890%
Bid-
Ask0.01
volume2488
Intrest6422
Last Price3.54Jun 20, 2025
Change
0.010.28%
Bid3.45
Ask3.8
volume5617
Intrest9761
Strike
75
75
Last Price0.01Jun 20, 2025
Change
0.2796.43%
Bid0.01
Ask0.05
volume6382
Intrest4344
Last Price2.5Jun 20, 2025
Change
0.2910.39%
Bid2.35
Ask2.65
volume7112
Intrest7761
Strike
76
76
Last Price0.03Jun 20, 2025
Change
0.4193.18%
Bid0.03
Ask0.04
volume11185
Intrest4623
Last Price1.49Jun 20, 2025
Change
0.5727.67%
Bid1.49
Ask1.75
volume16338
Intrest6788
Strike
77
77
Last Price0.05Jun 20, 2025
Change
0.6592.86%
Bid-
Ask0.01
volume9571
Intrest3973
Last Price0.56Jun 20, 2025
Change
0.8660.56%
Bid0.44
Ask1.2
volume29573
Intrest9113
Strike
78
78
Last Price0.02Jun 20, 2025
Change
1.198.21%
Bid-
Ask0.09
volume6077
Intrest1266
Last Price0.02Jun 20, 2025
Change
0.997.83%
Bid0.01
Ask0.03
volume23166
Intrest5810
Strike
79
79
Last Price0.72Jun 20, 2025
Change
0.9456.63%
Bid0.25
Ask0.75
volume3152
Intrest371
Last Price0.01Jun 20, 2025
Change
0.5998.33%
Bid-
Ask0.01
volume19207
Intrest20949
Strike
80
80
Last Price1.62Jun 20, 2025
Change
0.6328%
Bid0.86
Ask2.01
volume1164
Intrest1400
Last Price0.01Jun 20, 2025
Change
0.3797.37%
Bid0.01
Ask0.02
volume3457
Intrest6315
Strike
81
81
Last Price2.22Jun 20, 2025
Change
0.8327.21%
Bid2.28
Ask2.75
volume44
Intrest78
Last Price0.02Jun 20, 2025
Change
0.290.91%
Bid0.01
Ask0.03
volume3014
Intrest4368
Strike
82
82
Last Price4.6Jun 20, 2025
Change
0.8522.67%
Bid3.35
Ask3.7
volume17
Intrest20
Last Price0.01Jun 20, 2025
Change
0.1292.31%
Bid0.01
Ask0.05
volume3878
Intrest11031
Strike
83
83
Last Price6.5Jun 20, 2025
Change
0.610.17%
Bid4.25
Ask4.7
volume2
Intrest28
Last Price0.01Jun 20, 2025
Change
0.0888.89%
Bid-
Ask0.01
volume2072
Intrest7598
Strike
84
84
Last Price5.85Jun 20, 2025
Change
0.050.86%
Bid5.25
Ask5.75
volume6
Intrest3
Last Price0.01Jun 20, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume1529
Intrest10836
Strike
85
85
Last Price6.25Jun 20, 2025
Change
1.114.97%
Bid6.15
Ask7.05
volume22
Intrest105
Last Price0.01Jun 20, 2025
Change
0.0480%
Bid-
Ask0.01
volume42
Intrest776
Strike
86
86
Last Price7.16Jun 20, 2025
Change
4.8440.33%
Bid7.25
Ask7.75
volume1
Intrest1
Last Price0.02Jun 18, 2025
Change
00%
Bid-
Ask2
volume0
Intrest793
Strike
87
87
Last Price10.7Jun 20, 2025
Change
-
Bid8.25
Ask9.3
volume4
Intrest0
Last Price0.06Jun 20, 2025
Change
0.0250%
Bid-
Ask2.13
volume1
Intrest49
Strike
88
88
Last Price10.45Jun 20, 2025
Change
0.655.86%
Bid8.6
Ask9.75
volume3
Intrest1
Last Price0.02Jun 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest34
Strike
89
89
Last Price12.7Jun 18, 2025
Change
00%
Bid10.25
Ask10.75
volume0
Intrest0
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume307
Intrest6643
Strike
90
90
Last Price14.85Jun 17, 2025
Change
00%
Bid11.3
Ask11.7
volume0
Intrest0
Last Price0.01Jun 18, 2025
Change
00%
Bid-
Ask2
volume0
Intrest79
Strike
91
91
Last Price-
Change
-
Bid12.25
Ask13.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
92
92
Last Price13.25Jun 18, 2025
Change
00%
Bid13.3
Ask13.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
93
93
Last Price16.89Jun 16, 2025
Change
00%
Bid14.25
Ask15.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Strike
94
94
Last Price15.52Jun 20, 2025
Change
5.0824.66%
Bid15.25
Ask15.7
volume5
Intrest0
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume12
Intrest1958
Strike
95
95
Last Price16.47Jun 20, 2025
Change
7.3330.8%
Bid16.3
Ask16.75
volume5
Intrest2
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume1018
Intrest6516
Strike
100
100
Last Price21.79Jun 18, 2025
Change
00%
Bid21.35
Ask22.45
volume0
Intrest3
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest489
Strike
105
105
Last Price26.49Jun 18, 2025
Change
00%
Bid25.8
Ask27.8
volume0
Intrest1
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest950
Strike
109
109
Last Price-
Change
-
Bid30.1
Ask31.95
volume0
Intrest0
Last Price0.01Jun 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1859
Strike
110
110
Last Price-
Change
-
Bid31.15
Ask32.7
volume0
Intrest0
Last Price0.01Jun 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest215
Strike
115
115
Last Price-
Change
-
Bid35.7
Ask37.45
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved