$41.92
-2.07-4.71%
가까이에: -
$41.18
-0.74-1.77%
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 Price23.4Mar 28, 2025
Change
3.9214.35%
Bid23.35
Ask24.6
volume10
Intrest71
Strike
18
18
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2297
Last Price22.45Mar 28, 2025
Change
2.9711.68%
Bid22.55
Ask23.35
volume10
Intrest50
Strike
19
19
Last Price0.01Mar 26, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest657
Last Price21.47Mar 28, 2025
Change
2.8111.57%
Bid21.2
Ask22.55
volume11
Intrest16
Strike
20
20
Last Price0.05Mar 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest27
Last Price23.67Mar 27, 2025
Change
00%
Bid20.05
Ask21
volume0
Intrest22
Strike
21
21
Last Price0.03Mar 17, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest2
Last Price19.85Mar 28, 2025
Change
3.1513.7%
Bid19.55
Ask20.4
volume10
Intrest51
Strike
22
22
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest11
Last Price18.65Mar 28, 2025
Change
3.415.42%
Bid18.85
Ask19.5
volume3
Intrest2
Strike
23
23
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest539
Last Price17.87Mar 28, 2025
Change
3.7617.38%
Bid17.2
Ask18.35
volume21
Intrest20
Strike
24
24
Last Price0.07Mar 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest19
Last Price16.6Mar 28, 2025
Change
2.513.09%
Bid16.25
Ask17.45
volume11
Intrest28
Strike
25
25
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest59
Last Price20.1Mar 26, 2025
Change
00%
Bid14.85
Ask16.2
volume0
Intrest6
Strike
26
26
Last Price0.01Mar 21, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest208
Last Price17.15Mar 27, 2025
Change
00%
Bid14.65
Ask15.15
volume0
Intrest30
Strike
27
27
Last Price0.01Mar 21, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest46
Last Price-
Change
-
Bid13.65
Ask14.7
volume0
Intrest0
Strike
27.5
27.5
Last Price0.02Mar 24, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest26
Last Price13.75Mar 28, 2025
Change
2.8517.17%
Bid13.6
Ask14.7
volume1
Intrest62
Strike
28
28
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest139
Last Price15.69Mar 26, 2025
Change
00%
Bid13.25
Ask13.75
volume0
Intrest1
Strike
28.5
28.5
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask1.33
volume0
Intrest9
Last Price12.58Mar 28, 2025
Change
6.6734.65%
Bid12.35
Ask13
volume2
Intrest1
Strike
29
29
Last Price0.01Mar 26, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest171
Last Price12.15Mar 28, 2025
Change
2.617.63%
Bid12.15
Ask13.05
volume1
Intrest16
Strike
29.5
29.5
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.02
volume6
Intrest96
Last Price12.72Mar 28, 2025
Change
1.611.17%
Bid11.85
Ask12.4
volume4
Intrest63
Strike
30
30
Last Price0.01Mar 26, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2560
Last Price14.65Mar 26, 2025
Change
00%
Bid10.5
Ask11.65
volume0
Intrest7
Strike
30.5
30.5
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest96
Last Price8.6Mar 14, 2025
Change
00%
Bid9.95
Ask11.85
volume0
Intrest6
Strike
31
31
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest95
Last Price9.9Mar 28, 2025
Change
6.8540.9%
Bid9.55
Ask10.65
volume1
Intrest45
Strike
31.5
31.5
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest90
Last Price9.13Mar 28, 2025
Change
2.4521.16%
Bid9.55
Ask10.55
volume9
Intrest17
Strike
32
32
Last Price0.03Mar 28, 2025
Change
0.0150%
Bid-
Ask0.01
volume11
Intrest1337
Last Price9Mar 28, 2025
Change
3.427.42%
Bid8.8
Ask10.05
volume1
Intrest12
Strike
32.5
32.5
Last Price0.05Mar 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest48
Last Price8.6Mar 28, 2025
Change
3.227.12%
Bid8.85
Ask9.65
volume18
Intrest79
Strike
33
33
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest536
Last Price11.8Mar 27, 2025
Change
00%
Bid7.5
Ask9.4
volume0
Intrest8
Strike
33.5
33.5
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest72
Last Price7.75Mar 28, 2025
Change
5.2340.29%
Bid7.85
Ask8.55
volume1
Intrest38
Strike
34
34
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.02
volume2
Intrest2590
Last Price10.6Mar 27, 2025
Change
00%
Bid7.1
Ask7.9
volume0
Intrest72
Strike
34.5
34.5
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest491
Last Price6.75Mar 28, 2025
Change
2.2525%
Bid6.85
Ask7.6
volume163
Intrest2059
Strike
35
35
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume125
Intrest3736
Last Price6Mar 28, 2025
Change
6.752.76%
Bid6.35
Ask6.85
volume9
Intrest43
Strike
35.5
35.5
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.05
volume1
Intrest1234
Last Price5.4Mar 28, 2025
Change
2.8534.55%
Bid5.15
Ask6.05
volume5
Intrest182
Strike
36
36
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume4
Intrest2322
Last Price5.3Mar 28, 2025
Change
3.6340.65%
Bid5.35
Ask5.7
volume22
Intrest128
Strike
36.5
36.5
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.1
volume2
Intrest209
Last Price3.95Mar 28, 2025
Change
3.0943.89%
Bid4.85
Ask4.95
volume15
Intrest362
Strike
37
37
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume77
Intrest3444
Last Price4.2Mar 28, 2025
Change
2.5537.78%
Bid4.35
Ask4.9
volume24
Intrest113
Strike
37.5
37.5
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.2
volume513
Intrest1818
Last Price3.55Mar 28, 2025
Change
2.8244.27%
Bid3.85
Ask4
volume60
Intrest586
Strike
38
38
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume1997
Intrest3850
Last Price3.25Mar 28, 2025
Change
2.6244.63%
Bid2.92
Ask3.75
volume432
Intrest358
Strike
38.5
38.5
Last Price0.02Mar 28, 2025
Change
00%
Bid-
Ask0.03
volume750
Intrest661
Last Price2.47Mar 28, 2025
Change
2.6551.76%
Bid2.71
Ask3.3
volume135
Intrest651
Strike
39
39
Last Price0.01Mar 28, 2025
Change
0.0266.67%
Bid-
Ask0.12
volume461
Intrest1012
Last Price1.99Mar 28, 2025
Change
3.4363.28%
Bid1.51
Ask2.73
volume354
Intrest425
Strike
39.5
39.5
Last Price0.01Mar 28, 2025
Change
0.0375%
Bid-
Ask0.01
volume252
Intrest599
Last Price1.86Mar 28, 2025
Change
2.1954.07%
Bid1.78
Ask2.44
volume3032
Intrest3624
Strike
40
40
Last Price0.01Mar 28, 2025
Change
0.0375%
Bid-
Ask0.01
volume5427
Intrest9126
Last Price1.3Mar 28, 2025
Change
2.1862.64%
Bid1.14
Ask1.45
volume736
Intrest1150
Strike
40.5
40.5
Last Price0.01Mar 28, 2025
Change
0.0480%
Bid-
Ask0.01
volume10565
Intrest1878
Last Price0.82Mar 28, 2025
Change
2.6376.23%
Bid0.58
Ask1
volume4938
Intrest4588
Strike
41
41
Last Price0.01Mar 28, 2025
Change
0.0990%
Bid-
Ask0.01
volume11646
Intrest7109
Last Price0.41Mar 28, 2025
Change
2.5986.33%
Bid0.4
Ask0.8
volume8366
Intrest502
Strike
41.5
41.5
Last Price0.03Mar 28, 2025
Change
0.176.92%
Bid-
Ask0.01
volume8474
Intrest1245
Last Price0.03Mar 28, 2025
Change
2.1798.64%
Bid0.02
Ask0.03
volume10518
Intrest1187
Strike
42
42
Last Price0.13Mar 28, 2025
Change
0.0631.58%
Bid0.04
Ask0.24
volume26134
Intrest8136
Last Price0.01Mar 28, 2025
Change
1.8599.46%
Bid-
Ask0.01
volume6588
Intrest539
Strike
42.5
42.5
Last Price0.6Mar 28, 2025
Change
0.31106.9%
Bid0.45
Ask0.67
volume6401
Intrest3139
Last Price0.01Mar 28, 2025
Change
1.3999.29%
Bid-
Ask0.01
volume11693
Intrest5129
Strike
43
43
Last Price1.17Mar 28, 2025
Change
0.76185.37%
Bid1.04
Ask1.16
volume13123
Intrest7886
Last Price0.01Mar 28, 2025
Change
1.3399.25%
Bid-
Ask0.01
volume6656
Intrest1146
Strike
43.5
43.5
Last Price1.82Mar 28, 2025
Change
1.23208.47%
Bid1.07
Ask2.1
volume748
Intrest1677
Last Price0.01Mar 28, 2025
Change
0.7998.75%
Bid-
Ask0.01
volume2317
Intrest2312
Strike
44
44
Last Price2.09Mar 28, 2025
Change
1.28158.02%
Bid2.02
Ask2.29
volume8451
Intrest5396
Last Price0.01Mar 28, 2025
Change
0.5898.31%
Bid-
Ask0.01
volume4089
Intrest3989
Strike
44.5
44.5
Last Price2.87Mar 28, 2025
Change
1.79165.74%
Bid2.52
Ask2.83
volume421
Intrest1917
Last Price0.01Mar 28, 2025
Change
0.4297.67%
Bid-
Ask0.01
volume4949
Intrest11634
Strike
45
45
Last Price3.15Mar 28, 2025
Change
1.73121.83%
Bid2.82
Ask3.15
volume4048
Intrest8792
Last Price0.01Mar 28, 2025
Change
0.2796.43%
Bid-
Ask0.01
volume2051
Intrest3436
Strike
45.5
45.5
Last Price3.75Mar 28, 2025
Change
2.51202.42%
Bid2.91
Ask3.9
volume1315
Intrest2820
Last Price0.01Mar 28, 2025
Change
0.1894.74%
Bid-
Ask0.01
volume2257
Intrest5678
Strike
46
46
Last Price4.8Mar 28, 2025
Change
2.59117.19%
Bid3.85
Ask4.8
volume3320
Intrest4102
Last Price0.01Mar 28, 2025
Change
0.1493.33%
Bid-
Ask0.01
volume969
Intrest1327
Strike
46.5
46.5
Last Price4.6Mar 28, 2025
Change
276.92%
Bid4.5
Ask4.8
volume350
Intrest2645
Last Price0.01Mar 28, 2025
Change
0.0990%
Bid-
Ask0.01
volume4473
Intrest9183
Strike
47
47
Last Price5.15Mar 28, 2025
Change
2.0566.13%
Bid5.05
Ask6.15
volume955
Intrest4072
Last Price0.01Mar 28, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume394
Intrest1607
Strike
47.5
47.5
Last Price5.63Mar 28, 2025
Change
2.5180.45%
Bid5.35
Ask5.7
volume124
Intrest1605
Last Price0.01Mar 28, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume777
Intrest5180
Strike
48
48
Last Price6.2Mar 28, 2025
Change
2.151.22%
Bid5.85
Ask6.2
volume416
Intrest1394
Last Price0.01Mar 28, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume387
Intrest2936
Strike
48.5
48.5
Last Price5.85Mar 28, 2025
Change
1.5837%
Bid6.45
Ask6.95
volume71
Intrest754
Last Price0.01Mar 28, 2025
Change
0.0375%
Bid-
Ask0.01
volume577
Intrest2801
Strike
49
49
Last Price7.54Mar 28, 2025
Change
2.5250.2%
Bid6
Ask8.45
volume44
Intrest784
Last Price0.01Mar 28, 2025
Change
0.0150%
Bid-
Ask0.01
volume167
Intrest2061
Strike
49.5
49.5
Last Price7.9Mar 28, 2025
Change
2.546.3%
Bid6.85
Ask8.85
volume4
Intrest30
Last Price0.01Mar 28, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume1041
Intrest15884
Strike
50
50
Last Price8.25Mar 28, 2025
Change
2.748.65%
Bid8
Ask9.25
volume178
Intrest582
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume137
Intrest2188
Strike
51
51
Last Price9.27Mar 28, 2025
Change
2.4836.52%
Bid8.15
Ask10.15
volume9
Intrest611
Last Price0.01Mar 28, 2025
Change
0.0150%
Bid-
Ask0.01
volume1283
Intrest4475
Strike
52
52
Last Price10.27Mar 28, 2025
Change
2.2628.21%
Bid9.85
Ask11.3
volume66
Intrest223
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume85
Intrest5379
Strike
53
53
Last Price11.86Mar 28, 2025
Change
2.8131.05%
Bid9.25
Ask12.75
volume3
Intrest26
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume68
Intrest1915
Strike
54
54
Last Price13.37Mar 28, 2025
Change
3.4234.37%
Bid11
Ask13.45
volume76
Intrest74
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume3523
Intrest13412
Strike
55
55
Last Price13.42Mar 28, 2025
Change
2.7125.3%
Bid12.3
Ask14.3
volume250
Intrest0
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume178
Intrest2151
Strike
56
56
Last Price11.9Mar 27, 2025
Change
00%
Bid13.65
Ask15.45
volume0
Intrest15
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest2058
Strike
57
57
Last Price11.75Mar 27, 2025
Change
00%
Bid14.4
Ask16.4
volume0
Intrest2
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume87
Intrest1203
Strike
58
58
Last Price17.1Mar 28, 2025
Change
3.525.74%
Bid15.5
Ask17.5
volume1
Intrest1
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1624
Strike
59
59
Last Price17.75Mar 28, 2025
Change
4.1530.51%
Bid16.55
Ask18.55
volume12
Intrest10
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume22
Intrest9514
Strike
60
60
Last Price18.22Mar 28, 2025
Change
2.3714.95%
Bid17.4
Ask19.4
volume10
Intrest5
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest557
Strike
61
61
Last Price19.2Mar 28, 2025
Change
2.917.79%
Bid17.25
Ask21.2
volume10
Intrest1
Last Price0.02Mar 26, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest779
Strike
62
62
Last Price15.65Mar 26, 2025
Change
00%
Bid19.25
Ask21.25
volume0
Intrest0
Last Price0.01Mar 26, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest430
Strike
63
63
Last Price18.85Mar 27, 2025
Change
00%
Bid19.25
Ask23.2
volume0
Intrest0
Last Price0.03Mar 28, 2025
Change
0.0240%
Bid-
Ask0.01
volume7
Intrest358
Strike
64
64
Last Price19.35Mar 27, 2025
Change
00%
Bid20.25
Ask24.2
volume0
Intrest6
Last Price0.02Mar 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3220
Strike
65
65
Last Price20.87Mar 27, 2025
Change
00%
Bid21.8
Ask25.2
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest431
Strike
66
66
Last Price22.2Mar 27, 2025
Change
00%
Bid22.25
Ask26.2
volume0
Intrest2
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest132
Strike
67
67
Last Price21.4Mar 26, 2025
Change
00%
Bid23.9
Ask26.45
volume0
Intrest0
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest440
Strike
68
68
Last Price7.47Feb 13, 2025
Change
00%
Bid24.9
Ask27.45
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest496
Strike
69
69
Last Price21.3Mar 25, 2025
Change
00%
Bid25.9
Ask27.25
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume36
Intrest1897
Strike
70
70
Last Price21.75Mar 24, 2025
Change
00%
Bid26.9
Ask29.45
volume0
Intrest2
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest196
Strike
71
71
Last Price22.7Mar 25, 2025
Change
00%
Bid27.9
Ask30.45
volume0
Intrest1
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.44
volume0
Intrest78
Strike
72
72
Last Price23.4Mar 25, 2025
Change
00%
Bid28.9
Ask31.45
volume0
Intrest1
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask1.47
volume0
Intrest69
Strike
73
73
Last Price24.8Mar 24, 2025
Change
00%
Bid29.9
Ask32.45
volume0
Intrest0
Last Price0.02Mar 25, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest48
Strike
74
74
Last Price-
Change
-
Bid30.9
Ask34.2
volume0
Intrest0
Last Price0.04Mar 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest295
Strike
75
75
Last Price33.47Mar 28, 2025
Change
1.434.46%
Bid31.9
Ask35.2
volume10
Intrest0
Last Price0.14Mar 05, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest38
Strike
76
76
Last Price34.45Mar 28, 2025
Change
-
Bid32.9
Ask36.2
volume10
Intrest0
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest35
Strike
77
77
Last Price-
Change
-
Bid33.9
Ask37.2
volume0
Intrest0
Last Price0.02Mar 14, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest111
Strike
78
78
Last Price-
Change
-
Bid34.9
Ask37.45
volume0
Intrest0
Last Price0.05Mar 10, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest73
Strike
79
79
Last Price-
Change
-
Bid35.9
Ask38.45
volume0
Intrest0
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest168
Strike
80
80
Last Price-
Change
-
Bid36.9
Ask39.45
volume0
Intrest0
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest55
Strike
81
81
Last Price-
Change
-
Bid37.9
Ask40.45
volume0
Intrest0
Last Price0.02Mar 21, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest18
Strike
82
82
Last Price-
Change
-
Bid38.9
Ask42.2
volume0
Intrest0
Last Price0.01Mar 26, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest70
Strike
83
83
Last Price-
Change
-
Bid39.9
Ask43.2
volume0
Intrest0
Last Price0.02Mar 14, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest70
Strike
85
85
Last Price-
Change
-
Bid41.9
Ask45.2
volume0
Intrest0
Last Price0.22Mar 27, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest47
Strike
90
90
Last Price-
Change
-
Bid46.1
Ask50.2
volume0
Intrest0
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest15
Strike
95
95
Last Price-
Change
-
Bid51.9
Ask55.2
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.02
volume11
Intrest35
Strike
100
100
Last Price-
Change
-
Bid56.9
Ask60.2
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved