HOOD options chain $117.36
← Back to HOOD stock page
In-the-money contracts are shaded relative to the current underlying price ($117.36).
Calls
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| HOOD260904C00025000 |
$25.00 |
$81.65 |
+3.73 (+4.8%) |
$88.94 |
$92.58 |
24 |
| HOOD260904C00030000 |
$30.00 |
$76.75 |
+3.83 (+5.3%) |
$85.26 |
$89.57 |
23 |
| HOOD260904C00035000 |
$35.00 |
$68.81 |
— |
$81.59 |
$82.71 |
4 |
| HOOD260904C00040000 |
$40.00 |
$63.81 |
— |
$75.42 |
$77.35 |
4 |
| HOOD260904C00045000 |
$45.00 |
$47.95 |
-1.61 (-3.2%) |
$70.45 |
$74.44 |
1 |
| HOOD260904C00050000 |
$50.00 |
$56.80 |
-4.62 (-7.5%) |
$66.38 |
$67.37 |
2 |
| HOOD260904C00055000 |
$55.00 |
$42.67 |
-1.33 (-3.0%) |
$59.54 |
$63.30 |
4 |
| HOOD260904C00060000 |
$60.00 |
$52.47 |
+14.73 (+39.0%) |
$55.16 |
$58.18 |
2 |
| HOOD260904C00065000 |
$65.00 |
$41.53 |
-4.48 (-9.7%) |
$50.04 |
$53.34 |
1 |
| HOOD260904C00070000 |
$70.00 |
$36.61 |
-3.85 (-9.5%) |
$47.30 |
$49.30 |
1 |
| HOOD260904C00075000 |
$75.00 |
$21.16 |
+3.44 (+19.4%) |
$40.36 |
$43.29 |
52 |
| HOOD260904C00077000 |
$77.00 |
$28.88 |
+2.25 (+8.4%) |
$37.60 |
$41.63 |
2 |
| HOOD260904C00078000 |
$78.00 |
$27.95 |
+0.51 (+1.9%) |
$36.98 |
$40.74 |
2 |
| HOOD260904C00079000 |
$79.00 |
$27.03 |
+0.59 (+2.2%) |
$37.45 |
$39.26 |
4 |
| HOOD260904C00080000 |
$80.00 |
$26.12 |
+1.87 (+7.7%) |
$36.07 |
$38.17 |
4 |
| HOOD260904C00081000 |
$81.00 |
$24.12 |
+1.48 (+6.5%) |
$34.85 |
$37.25 |
1 |
| HOOD260904C00082000 |
$82.00 |
$23.68 |
+2.76 (+13.2%) |
$34.34 |
$36.89 |
2 |
| HOOD260904C00083000 |
$83.00 |
$22.75 |
+2.83 (+14.2%) |
$34.19 |
$35.54 |
3 |
| HOOD260904C00084000 |
$84.00 |
$22.99 |
+3.47 (+17.8%) |
$33.05 |
$34.34 |
5 |
| HOOD260904C00085000 |
$85.00 |
$21.93 |
+3.39 (+18.3%) |
$31.76 |
$33.62 |
8 |
| HOOD260904C00086000 |
$86.00 |
$19.81 |
+0.77 (+4.0%) |
$30.64 |
$32.70 |
4 |
| HOOD260904C00087000 |
$87.00 |
$18.73 |
+0.86 (+4.8%) |
$29.38 |
$31.12 |
7 |
| HOOD260904C00088000 |
$88.00 |
$17.77 |
+1.72 (+10.7%) |
$28.85 |
$29.64 |
3 |
| HOOD260904C00089000 |
$89.00 |
$18.28 |
+0.86 (+4.9%) |
$27.79 |
$29.37 |
1 |
| HOOD260904C00090000 |
$90.00 |
$17.05 |
+3.75 (+28.2%) |
$27.04 |
$28.33 |
9 |
| HOOD260904C00091000 |
$91.00 |
$15.15 |
+2.32 (+18.1%) |
$25.46 |
$26.95 |
1 |
| HOOD260904C00092000 |
$92.00 |
$14.24 |
+3.03 (+27.0%) |
$24.58 |
$26.35 |
4 |
| HOOD260904C00093000 |
$93.00 |
$13.71 |
+2.72 (+24.7%) |
$23.74 |
$25.18 |
13 |
| HOOD260904C00094000 |
$94.00 |
$12.63 |
+2.93 (+30.2%) |
$22.37 |
$23.81 |
17 |
| HOOD260904C00095000 |
$95.00 |
$11.68 |
+2.72 (+30.4%) |
$21.74 |
$22.73 |
36 |
| HOOD260904C00096000 |
$96.00 |
$10.80 |
+2.98 (+38.1%) |
$20.58 |
$21.73 |
59 |
| HOOD260904C00097000 |
$97.00 |
$9.62 |
+2.87 (+42.5%) |
$19.50 |
$20.85 |
528 |
| HOOD260904C00098000 |
$98.00 |
$8.86 |
+2.56 (+40.6%) |
$18.66 |
$19.93 |
25 |
| HOOD260904C00099000 |
$99.00 |
$8.06 |
+2.72 (+50.9%) |
$17.27 |
$18.90 |
91 |
| HOOD260904C00100000 |
$100.00 |
$7.25 |
+2.65 (+57.6%) |
$16.37 |
$18.41 |
232 |
| HOOD260904C00101000 |
$101.00 |
$6.15 |
+2.13 (+53.0%) |
$15.80 |
$17.24 |
90 |
| HOOD260904C00102000 |
$102.00 |
$5.60 |
+2.30 (+69.7%) |
$14.69 |
$16.27 |
1,655 |
| HOOD260904C00103000 |
$103.00 |
$4.76 |
+1.91 (+67.0%) |
$13.48 |
$15.01 |
696 |
| HOOD260904C00104000 |
$104.00 |
$3.95 |
+1.60 (+68.1%) |
$12.79 |
$14.20 |
2,635 |
| HOOD260904C00105000 |
$105.00 |
$3.39 |
+1.46 (+75.6%) |
$11.97 |
$12.82 |
4,838 |
| HOOD260904C00106000 |
$106.00 |
$2.76 |
+1.18 (+74.7%) |
$11.03 |
$11.72 |
4,502 |
| HOOD260904C00107000 |
$107.00 |
$2.23 |
+0.95 (+74.2%) |
$10.32 |
$10.97 |
5,926 |
| HOOD260904C00108000 |
$108.00 |
$1.77 |
+0.76 (+75.2%) |
$9.49 |
$9.80 |
9,320 |
| HOOD260904C00109000 |
$109.00 |
$1.40 |
+0.64 (+84.2%) |
$8.36 |
$8.98 |
2,844 |
| HOOD260904C00110000 |
$110.00 |
$1.09 |
+0.45 (+70.3%) |
$7.18 |
$7.88 |
17,369 |
| HOOD260904C00111000 |
$111.00 |
$0.84 |
+0.35 (+71.4%) |
$6.88 |
$7.41 |
1,443 |
| HOOD260904C00112000 |
$112.00 |
$0.63 |
+0.25 (+65.8%) |
$5.90 |
$6.38 |
1,712 |
| HOOD260904C00113000 |
$113.00 |
$0.49 |
+0.17 (+53.1%) |
$5.30 |
$5.80 |
929 |
| HOOD260904C00114000 |
$114.00 |
$0.36 |
+0.12 (+50.0%) |
$4.50 |
$4.86 |
1,594 |
| HOOD260904C00115000 |
$115.00 |
$0.29 |
+0.10 (+52.6%) |
$3.93 |
$4.17 |
3,169 |
| HOOD260904C00116000 |
$116.00 |
$0.23 |
+0.09 (+64.3%) |
$3.32 |
$3.72 |
1,399 |
| HOOD260904C00117000 |
$117.00 |
$0.17 |
+0.06 (+54.5%) |
$2.91 |
$3.05 |
373 |
| HOOD260904C00118000 |
$118.00 |
$0.11 |
+0.02 (+22.2%) |
$2.35 |
$2.63 |
410 |
| HOOD260904C00119000 |
$119.00 |
$0.11 |
+0.04 (+57.1%) |
$2.00 |
$2.19 |
1,228 |
| HOOD260904C00120000 |
$120.00 |
$0.09 |
+0.02 (+28.6%) |
$1.69 |
$1.85 |
1,932 |
| HOOD260904C00121000 |
$121.00 |
$0.06 |
+0.05 (+500.0%) |
$1.35 |
$1.53 |
86 |
| HOOD260904C00122000 |
$122.00 |
$0.03 |
-0.11 (-78.6%) |
$1.13 |
$1.30 |
74 |
| HOOD260904C00123000 |
$123.00 |
$0.05 |
+0.01 (+25.0%) |
$0.97 |
$1.05 |
66 |
| HOOD260904C00124000 |
$124.00 |
$0.03 |
+0.00 (+0.0%) |
$0.76 |
$0.86 |
37 |
| HOOD260904C00125000 |
$125.00 |
$0.02 |
-0.01 (-33.3%) |
$0.59 |
$0.71 |
315 |
| HOOD260904C00126000 |
$126.00 |
$0.02 |
-0.01 (-33.3%) |
$0.49 |
$0.62 |
1 |
| HOOD260904C00127000 |
$127.00 |
$0.03 |
-0.07 (-70.0%) |
$0.40 |
$0.46 |
32 |
| HOOD260904C00128000 |
$128.00 |
$0.03 |
-0.07 (-70.0%) |
$0.33 |
$0.37 |
2 |
| HOOD260904C00129000 |
$129.00 |
$0.02 |
+0.00 (+0.0%) |
$0.21 |
$0.30 |
9 |
| HOOD260904C00130000 |
$130.00 |
$0.02 |
+0.00 (+0.0%) |
$0.22 |
$0.28 |
120 |
| HOOD260904C00131000 |
$131.00 |
$0.02 |
+0.01 (+100.0%) |
$0.17 |
$0.21 |
14 |
| HOOD260904C00132000 |
$132.00 |
$0.01 |
-0.01 (-50.0%) |
$0.12 |
$0.20 |
1 |
| HOOD260904C00133000 |
$133.00 |
$0.03 |
+0.01 (+50.0%) |
$0.12 |
$0.16 |
5 |
| HOOD260904C00134000 |
$134.00 |
$0.02 |
+0.00 (+0.0%) |
$0.09 |
$0.11 |
4 |
| HOOD260904C00135000 |
$135.00 |
$0.01 |
+0.00 (+0.0%) |
$0.04 |
$0.08 |
55 |
| HOOD260904C00136000 |
$136.00 |
$0.01 |
-0.01 (-50.0%) |
$0.01 |
$0.16 |
2 |
| HOOD260904C00137000 |
$137.00 |
$0.01 |
-0.06 (-85.7%) |
$0.01 |
$0.09 |
1 |
| HOOD260904C00138000 |
$138.00 |
$0.01 |
-0.01 (-50.0%) |
$0.01 |
$0.11 |
1 |
| HOOD260904C00139000 |
$139.00 |
$0.14 |
-0.16 (-53.3%) |
$0.04 |
$0.08 |
20 |
| HOOD260904C00140000 |
$140.00 |
$0.03 |
+0.01 (+50.0%) |
$0.03 |
$0.06 |
30 |
| HOOD260904C00141000 |
$141.00 |
$0.15 |
+0.06 (+66.7%) |
$0.01 |
$0.09 |
33 |
| HOOD260904C00142000 |
$142.00 |
$0.04 |
+0.03 (+300.0%) |
$0.03 |
$0.09 |
1 |
| HOOD260904C00143000 |
$143.00 |
$0.01 |
+0.00 (+0.0%) |
$0.03 |
$0.09 |
1 |
| HOOD260904C00144000 |
$144.00 |
$0.01 |
-0.09 (-90.0%) |
$0.01 |
$0.12 |
7 |
| HOOD260904C00145000 |
$145.00 |
$0.01 |
+0.00 (+0.0%) |
$0.01 |
$0.08 |
1 |
| HOOD260904C00146000 |
$146.00 |
$0.01 |
-0.24 (-96.0%) |
$0.03 |
$0.05 |
3 |
| HOOD260904C00147000 |
$147.00 |
$0.01 |
-0.04 (-80.0%) |
$0.00 |
$0.01 |
1 |
| HOOD260904C00150000 |
$150.00 |
$0.01 |
+0.00 (+0.0%) |
$0.01 |
$0.02 |
1 |
| HOOD260904C00155000 |
$155.00 |
$0.02 |
+0.01 (+100.0%) |
$0.00 |
$0.03 |
8 |
| HOOD260904C00160000 |
$160.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
2 |
Puts
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| HOOD260904P00025000 |
$25.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
1 |
| HOOD260904P00030000 |
$30.00 |
$0.01 |
-0.03 (-75.0%) |
$0.00 |
$0.03 |
2 |
| HOOD260904P00035000 |
$35.00 |
$0.01 |
-0.10 (-90.9%) |
$0.00 |
$0.03 |
1 |
| HOOD260904P00040000 |
$40.00 |
$0.01 |
-0.08 (-88.9%) |
$0.00 |
$0.01 |
1 |
| HOOD260904P00045000 |
$45.00 |
$0.01 |
-0.12 (-92.3%) |
$0.00 |
$0.11 |
3 |
| HOOD260904P00050000 |
$50.00 |
$0.10 |
+0.09 (+900.0%) |
$0.00 |
$0.01 |
1 |
| HOOD260904P00055000 |
$55.00 |
$0.01 |
-0.03 (-75.0%) |
$0.00 |
$0.03 |
100 |
| HOOD260904P00060000 |
$60.00 |
$0.03 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
1 |
| HOOD260904P00065000 |
$65.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
1 |
| HOOD260904P00070000 |
$70.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.03 |
1 |
| HOOD260904P00075000 |
$75.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
50 |
| HOOD260904P00077000 |
$77.00 |
$0.01 |
-0.04 (-80.0%) |
$0.00 |
$0.06 |
12 |
| HOOD260904P00078000 |
$78.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
3 |
| HOOD260904P00079000 |
$79.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.03 |
4 |
| HOOD260904P00080000 |
$80.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.11 |
18 |
| HOOD260904P00081000 |
$81.00 |
$0.01 |
-0.05 (-83.3%) |
$0.00 |
$0.07 |
670 |
| HOOD260904P00082000 |
$82.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.07 |
6 |
| HOOD260904P00083000 |
$83.00 |
$0.03 |
+0.00 (+0.0%) |
$0.00 |
$0.07 |
30 |
| HOOD260904P00084000 |
$84.00 |
$0.03 |
+0.00 (+0.0%) |
$0.03 |
$0.04 |
7 |
| HOOD260904P00085000 |
$85.00 |
$0.03 |
+0.00 (+0.0%) |
$0.01 |
$0.07 |
13 |
| HOOD260904P00086000 |
$86.00 |
$0.02 |
-0.08 (-80.0%) |
$0.01 |
$0.07 |
3 |
| HOOD260904P00087000 |
$87.00 |
$0.03 |
+0.01 (+50.0%) |
$0.01 |
$0.07 |
5 |
| HOOD260904P00088000 |
$88.00 |
$0.01 |
-0.03 (-75.0%) |
$0.03 |
$0.07 |
163 |
| HOOD260904P00089000 |
$89.00 |
$0.01 |
-0.03 (-75.0%) |
$0.03 |
$0.11 |
239 |
| HOOD260904P00090000 |
$90.00 |
$0.01 |
-0.12 (-92.3%) |
$0.03 |
$0.05 |
255 |
| HOOD260904P00091000 |
$91.00 |
$0.03 |
-0.06 (-66.7%) |
$0.01 |
$0.11 |
13 |
| HOOD260904P00092000 |
$92.00 |
$0.04 |
-0.19 (-82.6%) |
$0.01 |
$0.05 |
9 |
| HOOD260904P00093000 |
$93.00 |
$0.05 |
-0.11 (-68.8%) |
$0.03 |
$0.08 |
50 |
| HOOD260904P00094000 |
$94.00 |
$0.03 |
-0.14 (-82.4%) |
$0.01 |
$0.02 |
110 |
| HOOD260904P00095000 |
$95.00 |
$0.05 |
-0.21 (-80.8%) |
$0.03 |
$0.12 |
1,102 |
| HOOD260904P00096000 |
$96.00 |
$0.06 |
-0.29 (-82.9%) |
$0.03 |
$0.05 |
149 |
| HOOD260904P00097000 |
$97.00 |
$0.11 |
-0.38 (-77.6%) |
$0.01 |
$0.02 |
315 |
| HOOD260904P00098000 |
$98.00 |
$0.14 |
-0.51 (-78.5%) |
$0.01 |
$0.03 |
857 |
| HOOD260904P00099000 |
$99.00 |
$0.21 |
-0.67 (-76.1%) |
$0.01 |
$0.07 |
1,672 |
| HOOD260904P00100000 |
$100.00 |
$0.30 |
-0.81 (-73.0%) |
$0.02 |
$0.07 |
2,066 |
| HOOD260904P00101000 |
$101.00 |
$0.44 |
-1.00 (-69.4%) |
$0.03 |
$0.04 |
865 |
| HOOD260904P00102000 |
$102.00 |
$0.57 |
-1.31 (-69.7%) |
$0.08 |
$0.10 |
1,177 |
| HOOD260904P00103000 |
$103.00 |
$0.75 |
-1.60 (-68.1%) |
$0.03 |
$0.10 |
1,032 |
| HOOD260904P00104000 |
$104.00 |
$0.99 |
-1.84 (-65.0%) |
$0.07 |
$0.13 |
1,090 |
| HOOD260904P00105000 |
$105.00 |
$1.32 |
-2.14 (-61.8%) |
$0.09 |
$0.20 |
5,766 |
| HOOD260904P00106000 |
$106.00 |
$1.72 |
-2.08 (-54.7%) |
$0.13 |
$0.17 |
2,865 |
| HOOD260904P00107000 |
$107.00 |
$2.20 |
-2.65 (-54.6%) |
$0.15 |
$0.24 |
3,317 |
| HOOD260904P00108000 |
$108.00 |
$2.74 |
-2.71 (-49.7%) |
$0.22 |
$0.29 |
88 |
| HOOD260904P00109000 |
$109.00 |
$3.36 |
-3.16 (-48.5%) |
$0.30 |
$0.38 |
69 |
| HOOD260904P00110000 |
$110.00 |
$4.11 |
-2.85 (-40.9%) |
$0.44 |
$0.50 |
135 |
| HOOD260904P00111000 |
$111.00 |
$4.85 |
-3.35 (-40.9%) |
$0.52 |
$0.69 |
7 |
| HOOD260904P00112000 |
$112.00 |
$5.64 |
-3.51 (-38.4%) |
$0.72 |
$0.92 |
30 |
| HOOD260904P00113000 |
$113.00 |
$7.26 |
-2.50 (-25.6%) |
$0.99 |
$1.17 |
7 |
| HOOD260904P00114000 |
$114.00 |
$9.00 |
-1.05 (-10.4%) |
$1.33 |
$1.52 |
5 |
| HOOD260904P00115000 |
$115.00 |
$8.68 |
-2.07 (-19.3%) |
$1.61 |
$1.80 |
41 |
| HOOD260904P00116000 |
$116.00 |
$10.37 |
+1.87 (+22.0%) |
$2.17 |
$2.47 |
22 |
| HOOD260904P00117000 |
$117.00 |
$10.54 |
-1.62 (-13.3%) |
$2.56 |
$2.70 |
15 |
| HOOD260904P00118000 |
$118.00 |
$11.60 |
-4.65 (-28.6%) |
$3.02 |
$3.32 |
3 |
| HOOD260904P00119000 |
$119.00 |
$12.05 |
-2.60 (-17.7%) |
$3.62 |
$4.07 |
1 |
| HOOD260904P00120000 |
$120.00 |
$18.56 |
+3.61 (+24.1%) |
$4.08 |
$4.73 |
400 |
| HOOD260904P00121000 |
$121.00 |
$16.09 |
+2.99 (+22.8%) |
$4.77 |
$5.42 |
1 |
| HOOD260904P00122000 |
$122.00 |
$16.20 |
— |
$5.39 |
$6.23 |
20 |
| HOOD260904P00123000 |
$123.00 |
$12.55 |
— |
$6.36 |
$6.92 |
1 |
| HOOD260904P00124000 |
$124.00 |
$19.20 |
— |
$7.11 |
$7.79 |
21 |
| HOOD260904P00125000 |
$125.00 |
$19.76 |
-1.09 (-5.2%) |
$7.86 |
$8.63 |
21 |
| HOOD260904P00126000 |
$126.00 |
$21.00 |
+2.80 (+15.4%) |
$8.53 |
$9.88 |
20 |
| HOOD260904P00127000 |
$127.00 |
— |
— |
$9.14 |
$10.87 |
— |
| HOOD260904P00128000 |
$128.00 |
$19.75 |
+1.40 (+7.6%) |
$10.34 |
$11.94 |
7 |
| HOOD260904P00129000 |
$129.00 |
— |
— |
$10.91 |
$12.53 |
— |
| HOOD260904P00130000 |
$130.00 |
$18.95 |
— |
$12.58 |
$13.85 |
64 |
| HOOD260904P00131000 |
$131.00 |
— |
— |
$13.33 |
$14.87 |
— |
| HOOD260904P00132000 |
$132.00 |
— |
— |
$14.09 |
$15.53 |
— |
| HOOD260904P00133000 |
$133.00 |
$29.55 |
+2.95 (+11.1%) |
$15.53 |
$16.67 |
6 |
| HOOD260904P00134000 |
$134.00 |
— |
— |
$15.88 |
$17.87 |
— |
| HOOD260904P00135000 |
$135.00 |
$40.92 |
— |
$17.14 |
$18.58 |
1 |
| HOOD260904P00136000 |
$136.00 |
— |
— |
$17.57 |
$19.23 |
— |
| HOOD260904P00137000 |
$137.00 |
$35.40 |
— |
$19.02 |
$20.29 |
1 |
| HOOD260904P00138000 |
$138.00 |
$36.30 |
— |
$20.13 |
$21.37 |
1 |
| HOOD260904P00139000 |
$139.00 |
— |
— |
$20.87 |
$22.59 |
— |
| HOOD260904P00140000 |
$140.00 |
$33.00 |
+2.50 (+8.2%) |
$21.57 |
$23.63 |
3 |
| HOOD260904P00141000 |
$141.00 |
$38.38 |
— |
$23.31 |
$24.97 |
1 |
| HOOD260904P00142000 |
$142.00 |
$39.29 |
— |
$23.67 |
$25.35 |
1 |
| HOOD260904P00143000 |
$143.00 |
— |
— |
$25.28 |
$26.96 |
— |
| HOOD260904P00144000 |
$144.00 |
— |
— |
$26.31 |
$27.99 |
— |
| HOOD260904P00145000 |
$145.00 |
$39.62 |
— |
$27.30 |
$28.40 |
2 |
| HOOD260904P00146000 |
$146.00 |
$40.53 |
-0.40 (-1.0%) |
$28.13 |
$29.98 |
2 |
| HOOD260904P00147000 |
$147.00 |
$41.92 |
— |
$29.55 |
$30.15 |
2 |
| HOOD260904P00150000 |
$150.00 |
$48.17 |
— |
$31.92 |
$34.04 |
4 |
| HOOD260904P00155000 |
$155.00 |
— |
— |
$36.63 |
$38.43 |
— |
| HOOD260904P00160000 |
$160.00 |
$54.65 |
— |
$41.66 |
$44.03 |
4 |
