$93.47
-3.72-3.83%
At close: Jun 25, 5:00 PM EST
$93.01
-0.46-0.49%
After Hours: 7:59 PM EST
Robinhood Markets Inc Option Chain
HOODNASDAQ
Robinhood Markets (NASDAQ:HOOD) Stock, Option Chain
Option chain shows key data for Robinhood Markets's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Robinhood Markets.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price79.67Jun 23, 2026
Change
-0%
Bid66.6
Ask70.25
volume0
Intrest3
Strike
25
25
Last Price0.04Jun 25, 2026
Change
0.03300%
Bid-
Ask0.01
volume38
Intrest38
Last Price64.31Jun 25, 2026
Change
10.3613.87%
Bid62.15
Ask65.3
volume2
Intrest5
Strike
30
30
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price59.29Jun 25, 2026
Change
1430.91%
Bid56.5
Ask60.3
volume2
Intrest1
Strike
35
35
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price40.27May 28, 2026
Change
-0%
Bid51.45
Ask55.3
volume0
Intrest1
Strike
40
40
Last Price0.01Jun 23, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest7
Last Price62.05Jun 22, 2026
Change
-0%
Bid46.45
Ask50.3
volume0
Intrest1
Strike
45
45
Last Price0.05Jun 25, 2026
Change
-0%
Bid-
Ask0.1
volume2
Intrest9
Last Price50.46Jun 24, 2026
Change
-0%
Bid41.55
Ask45.3
volume0
Intrest17
Strike
50
50
Last Price0.01Jun 22, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest39
Last Price40.65Jun 25, 2026
Change
10.320.22%
Bid37.3
Ask40.3
volume1
Intrest7
Strike
55
55
Last Price0.01Jun 25, 2026
Change
-0%
Bid-
Ask0.01
volume23
Intrest18842
Last Price34.77Jun 25, 2026
Change
10.6323.41%
Bid31.65
Ask35.3
volume8
Intrest91
Strike
60
60
Last Price0.01Jun 25, 2026
Change
-0%
Bid-
Ask0.01
volume10
Intrest764
Last Price32.52Jun 25, 2026
Change
1.755.11%
Bid29.5
Ask32.3
volume1
Intrest8
Strike
63
63
Last Price0.01Jun 24, 2026
Change
-0%
Bid-
Ask0.19
volume0
Intrest994
Last Price31.61Jun 25, 2026
Change
1.765.27%
Bid27.7
Ask31.3
volume2
Intrest34
Strike
64
64
Last Price0.01Jun 25, 2026
Change
-0%
Bid-
Ask0.03
volume11
Intrest468
Last Price30.46Jun 25, 2026
Change
2.868.58%
Bid26.7
Ask30.4
volume3
Intrest78
Strike
65
65
Last Price0.01Jun 25, 2026
Change
-0%
Bid-
Ask0.01
volume29
Intrest967
Last Price28.95Jun 25, 2026
Change
2.257.21%
Bid25.9
Ask29.3
volume5
Intrest378
Strike
66
66
Last Price0.01Jun 24, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest2681
Last Price28.01Jun 25, 2026
Change
2.37.59%
Bid24.7
Ask28.3
volume10
Intrest362
Strike
67
67
Last Price0.12Jun 24, 2026
Change
-0%
Bid-
Ask1.06
volume0
Intrest232
Last Price27.1Jun 25, 2026
Change
1.966.74%
Bid23.7
Ask27.3
volume11
Intrest30
Strike
68
68
Last Price0.06Jun 25, 2026
Change
0.05500%
Bid-
Ask0.81
volume2
Intrest199
Last Price25.95Jun 25, 2026
Change
2.187.75%
Bid22.7
Ask26.3
volume3
Intrest18
Strike
69
69
Last Price0.01Jun 25, 2026
Change
-0%
Bid-
Ask0.67
volume28
Intrest140
Last Price24.91Jun 25, 2026
Change
8.3125.02%
Bid22.65
Ask25.3
volume2
Intrest100
Strike
70
70
Last Price0.01Jun 25, 2026
Change
-0%
Bid-
Ask0.01
volume47
Intrest1228
Last Price23.57Jun 25, 2026
Change
2.8410.75%
Bid21.45
Ask24.3
volume3
Intrest11
Strike
71
71
Last Price0.01Jun 25, 2026
Change
0.0787.5%
Bid-
Ask0.5
volume2
Intrest271
Last Price21.81Jun 25, 2026
Change
5.6320.52%
Bid19.85
Ask23.3
volume7
Intrest43
Strike
72
72
Last Price0.06Jun 25, 2026
Change
0.0440%
Bid-
Ask0.03
volume30
Intrest562
Last Price24.28Jun 24, 2026
Change
-0%
Bid19
Ask22.3
volume0
Intrest106
Strike
73
73
Last Price0.02Jun 25, 2026
Change
0.01100%
Bid-
Ask0.03
volume13
Intrest418
Last Price26.55Jun 24, 2026
Change
-0%
Bid18.1
Ask21.3
volume0
Intrest170
Strike
74
74
Last Price0.01Jun 25, 2026
Change
0.0150%
Bid-
Ask0.03
volume12
Intrest348
Last Price19.8Jun 25, 2026
Change
4.3718.08%
Bid17.05
Ask19.6
volume11
Intrest459
Strike
75
75
Last Price0.02Jun 25, 2026
Change
-0%
Bid-
Ask0.02
volume35
Intrest986
Last Price19.52Jun 25, 2026
Change
6.0923.78%
Bid16.05
Ask18.6
volume12
Intrest231
Strike
76
76
Last Price0.03Jun 25, 2026
Change
-0%
Bid-
Ask0.05
volume37
Intrest276
Last Price18.7Jun 25, 2026
Change
1.738.47%
Bid15.05
Ask18.25
volume12
Intrest183
Strike
77
77
Last Price0.08Jun 25, 2026
Change
0.05166.67%
Bid-
Ask0.89
volume76
Intrest191
Last Price16.14Jun 25, 2026
Change
3.8619.3%
Bid14.1
Ask17.2
volume29
Intrest248
Strike
78
78
Last Price0.01Jun 25, 2026
Change
0.0375%
Bid-
Ask0.4
volume9
Intrest305
Last Price20.47Jun 24, 2026
Change
-0%
Bid13.05
Ask16.3
volume0
Intrest159
Strike
79
79
Last Price0.03Jun 25, 2026
Change
-0%
Bid-
Ask0.14
volume4
Intrest253
Last Price14.51Jun 25, 2026
Change
2.6715.54%
Bid12.1
Ask14.6
volume38
Intrest617
Strike
80
80
Last Price0.06Jun 25, 2026
Change
0.0120%
Bid-
Ask0.12
volume198
Intrest2270
Last Price12.8Jun 25, 2026
Change
4.526.01%
Bid11.1
Ask14.3
volume29
Intrest279
Strike
81
81
Last Price0.01Jun 25, 2026
Change
0.0685.71%
Bid-
Ask0.31
volume22
Intrest239
Last Price11.38Jun 25, 2026
Change
3.6224.13%
Bid10.1
Ask12.65
volume53
Intrest228
Strike
82
82
Last Price0.03Jun 25, 2026
Change
0.0457.14%
Bid0.01
Ask0.17
volume80
Intrest1552
Last Price10.7Jun 25, 2026
Change
3.5424.86%
Bid9.2
Ask11.6
volume62
Intrest861
Strike
83
83
Last Price0.03Jun 25, 2026
Change
0.0770%
Bid0.01
Ask0.06
volume45
Intrest344
Last Price9.57Jun 25, 2026
Change
3.928.95%
Bid8.75
Ask10.35
volume33
Intrest224
Strike
84
84
Last Price0.05Jun 25, 2026
Change
0.0654.55%
Bid0.03
Ask0.06
volume20
Intrest410
Last Price8.8Jun 25, 2026
Change
3.7529.88%
Bid8.25
Ask9.25
volume586
Intrest1634
Strike
85
85
Last Price0.08Jun 25, 2026
Change
0.0433.33%
Bid0.01
Ask0.11
volume296
Intrest969
Last Price8.03Jun 25, 2026
Change
4.2334.5%
Bid6.75
Ask8.25
volume38
Intrest371
Strike
86
86
Last Price0.13Jun 25, 2026
Change
0.0631.58%
Bid0.04
Ask0.2
volume51
Intrest528
Last Price6.45Jun 25, 2026
Change
4.1138.92%
Bid5.25
Ask7.6
volume189
Intrest532
Strike
87
87
Last Price0.15Jun 25, 2026
Change
0.0731.82%
Bid0.12
Ask0.17
volume160
Intrest505
Last Price5.85Jun 25, 2026
Change
3.436.76%
Bid4.1
Ask7.45
volume98
Intrest277
Strike
88
88
Last Price0.22Jun 25, 2026
Change
0.0415.38%
Bid0.17
Ask0.26
volume912
Intrest1188
Last Price4.92Jun 25, 2026
Change
5.3852.23%
Bid3
Ask6.6
volume114
Intrest354
Strike
89
89
Last Price0.33Jun 25, 2026
Change
-0%
Bid0.28
Ask0.35
volume900
Intrest672
Last Price3.85Jun 25, 2026
Change
4.151.57%
Bid3.7
Ask4.1
volume314
Intrest3231
Strike
90
90
Last Price0.46Jun 25, 2026
Change
0.012.22%
Bid0.43
Ask0.49
volume5616
Intrest3967
Last Price3.07Jun 25, 2026
Change
3.2751.58%
Bid3
Ask3.25
volume235
Intrest216
Strike
91
91
Last Price0.7Jun 25, 2026
Change
0.116.67%
Bid0.62
Ask0.78
volume931
Intrest597
Last Price2.26Jun 25, 2026
Change
3.7462.33%
Bid2.28
Ask2.65
volume195
Intrest330
Strike
92
92
Last Price0.94Jun 25, 2026
Change
0.2128.77%
Bid0.9
Ask1.03
volume1882
Intrest1571
Last Price1.78Jun 25, 2026
Change
3.1764.04%
Bid1.71
Ask1.91
volume801
Intrest353
Strike
93
93
Last Price1.35Jun 25, 2026
Change
0.3535%
Bid1.27
Ask1.42
volume2203
Intrest1063
Last Price1.3Jun 25, 2026
Change
3.0269.91%
Bid1.23
Ask1.33
volume4456
Intrest329
Strike
94
94
Last Price1.81Jun 25, 2026
Change
0.538.17%
Bid1.7
Ask1.9
volume3806
Intrest2331
Last Price0.88Jun 25, 2026
Change
2.8276.22%
Bid0.85
Ask0.9
volume8348
Intrest2109
Strike
95
95
Last Price2.42Jun 25, 2026
Change
0.8857.14%
Bid2.33
Ask2.56
volume5768
Intrest5990
Last Price0.56Jun 25, 2026
Change
2.5481.94%
Bid0.54
Ask0.61
volume3348
Intrest468
Strike
96
96
Last Price3.19Jun 25, 2026
Change
1.2967.89%
Bid3
Ask3.25
volume1083
Intrest877
Last Price0.36Jun 25, 2026
Change
2.2286.05%
Bid0.33
Ask0.4
volume2511
Intrest1099
Strike
97
97
Last Price3.95Jun 25, 2026
Change
1.6571.74%
Bid3.75
Ask4.1
volume679
Intrest1555
Last Price0.24Jun 25, 2026
Change
1.8888.68%
Bid0.21
Ask0.27
volume1888
Intrest876
Strike
98
98
Last Price4.75Jun 25, 2026
Change
1.9267.84%
Bid4.25
Ask5
volume386
Intrest1316
Last Price0.15Jun 25, 2026
Change
1.5190.96%
Bid0.15
Ask0.19
volume5209
Intrest5879
Strike
99
99
Last Price6.07Jun 25, 2026
Change
2.5270.99%
Bid5.4
Ask6.3
volume168
Intrest2662
Last Price0.12Jun 25, 2026
Change
1.1290.32%
Bid0.1
Ask0.12
volume12471
Intrest6903
Strike
100
100
Last Price6.7Jun 25, 2026
Change
2.6866.67%
Bid6.45
Ask6.9
volume875
Intrest6473
Last Price0.08Jun 25, 2026
Change
0.9191.92%
Bid0.05
Ask0.12
volume978
Intrest1932
Strike
101
101
Last Price7.8Jun 25, 2026
Change
3.0564.21%
Bid6.55
Ask8.7
volume95
Intrest536
Last Price0.06Jun 25, 2026
Change
0.7292.31%
Bid0.03
Ask0.1
volume1549
Intrest2109
Strike
102
102
Last Price8.85Jun 25, 2026
Change
3.2558.04%
Bid8.2
Ask9.5
volume214
Intrest2059
Last Price0.05Jun 25, 2026
Change
0.5591.67%
Bid0.03
Ask0.06
volume3291
Intrest3600
Strike
103
103
Last Price9.78Jun 25, 2026
Change
3.1347.07%
Bid8.6
Ask10.95
volume81
Intrest1993
Last Price0.03Jun 25, 2026
Change
0.4293.33%
Bid0.03
Ask0.04
volume2101
Intrest2647
Strike
104
104
Last Price10.71Jun 25, 2026
Change
3.4647.72%
Bid10.35
Ask11.5
volume263
Intrest909
Last Price0.03Jun 25, 2026
Change
0.3391.67%
Bid0.03
Ask0.04
volume8137
Intrest13125
Strike
105
105
Last Price11.75Jun 25, 2026
Change
3.3640.05%
Bid11.35
Ask12.45
volume135
Intrest3695
Last Price0.03Jun 25, 2026
Change
0.2488.89%
Bid0.02
Ask0.03
volume804
Intrest2358
Strike
106
106
Last Price12.86Jun 25, 2026
Change
3.8843.21%
Bid12.4
Ask14.35
volume96
Intrest1220
Last Price0.02Jun 25, 2026
Change
0.290.91%
Bid0.01
Ask0.02
volume2611
Intrest2911
Strike
107
107
Last Price13.93Jun 25, 2026
Change
4.0641.13%
Bid12.9
Ask15.1
volume1475
Intrest887
Last Price0.02Jun 25, 2026
Change
0.1386.67%
Bid0.01
Ask0.03
volume4708
Intrest5979
Strike
108
108
Last Price14.67Jun 25, 2026
Change
3.6733.36%
Bid12.75
Ask16.35
volume890
Intrest571
Last Price0.05Jun 25, 2026
Change
0.0964.29%
Bid0.01
Ask0.04
volume1290
Intrest1999
Strike
109
109
Last Price15.85Jun 25, 2026
Change
3.3827.11%
Bid13.75
Ask17.35
volume1008
Intrest658
Last Price0.02Jun 25, 2026
Change
0.0981.82%
Bid0.01
Ask0.03
volume1683
Intrest10853
Strike
110
110
Last Price16.8Jun 25, 2026
Change
431.25%
Bid15.55
Ask18.1
volume895
Intrest576
Last Price0.02Jun 25, 2026
Change
0.0880%
Bid0.01
Ask0.03
volume489
Intrest1574
Strike
111
111
Last Price17.83Jun 25, 2026
Change
3.9728.64%
Bid15.75
Ask19.35
volume105
Intrest72
Last Price0.01Jun 25, 2026
Change
0.0787.5%
Bid-
Ask0.01
volume2382
Intrest4043
Strike
112
112
Last Price18.56Jun 25, 2026
Change
7.1662.81%
Bid17.15
Ask20.1
volume531
Intrest378
Last Price0.01Jun 25, 2026
Change
0.0583.33%
Bid-
Ask0.01
volume118
Intrest4050
Strike
113
113
Last Price8.52Jun 23, 2026
Change
-0%
Bid18.45
Ask21.1
volume0
Intrest15
Last Price0.01Jun 25, 2026
Change
0.0888.89%
Bid-
Ask0.01
volume64
Intrest1125
Strike
114
114
Last Price21.2Jun 25, 2026
Change
10.1692.03%
Bid18.75
Ask22.6
volume22
Intrest15
Last Price0.01Jun 25, 2026
Change
0.0375%
Bid-
Ask0.01
volume1067
Intrest4995
Strike
115
115
Last Price21.58Jun 25, 2026
Change
4.627.09%
Bid19.75
Ask23.4
volume295
Intrest101
Last Price0.03Jun 25, 2026
Change
0.0240%
Bid-
Ask0.01
volume135
Intrest2273
Strike
116
116
Last Price23.6Jun 25, 2026
Change
4.9326.41%
Bid20.75
Ask24.6
volume23
Intrest12
Last Price0.01Jun 25, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume126
Intrest716
Strike
117
117
Last Price23.63Jun 25, 2026
Change
3.6318.15%
Bid22.65
Ask25.2
volume38
Intrest23
Last Price0.01Jun 25, 2026
Change
0.0150%
Bid-
Ask0.01
volume74
Intrest1295
Strike
118
118
Last Price24.65Jun 25, 2026
Change
9.7865.77%
Bid23.55
Ask26.2
volume59
Intrest34
Last Price0.01Jun 25, 2026
Change
0.0150%
Bid-
Ask0.01
volume66
Intrest570
Strike
119
119
Last Price26.45Jun 25, 2026
Change
10.6567.41%
Bid23.75
Ask27.35
volume105
Intrest67
Last Price0.01Jun 25, 2026
Change
0.0150%
Bid-
Ask0.01
volume1158
Intrest8630
Strike
120
120
Last Price24.78Jun 25, 2026
Change
3.0313.93%
Bid24.75
Ask28.6
volume80
Intrest21
Last Price0.01Jun 25, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume30
Intrest544
Strike
121
121
Last Price26.52Jun 25, 2026
Change
-
Bid25.75
Ask29.55
volume1
Intrest0
Last Price0.01Jun 25, 2026
Change
0.0150%
Bid-
Ask0.01
volume83
Intrest1170
Strike
122
122
Last Price27.42Jun 25, 2026
Change
13.3194.33%
Bid26.75
Ask30.6
volume2
Intrest0
Last Price0.01Jun 25, 2026
Change
0.0150%
Bid-
Ask0.2
volume26
Intrest588
Strike
123
123
Last Price30.65Jun 25, 2026
Change
15.63104.06%
Bid27.75
Ask31.6
volume7
Intrest1
Last Price0.01Jun 25, 2026
Change
0.0150%
Bid-
Ask0.01
volume23
Intrest190
Strike
124
124
Last Price29.33Jun 25, 2026
Change
8.238.81%
Bid28.75
Ask32.6
volume3
Intrest0
Last Price0.01Jun 25, 2026
Change
-0%
Bid-
Ask0.01
volume67
Intrest2141
Strike
125
125
Last Price32.2Jun 25, 2026
Change
10.1646.1%
Bid29.75
Ask33.6
volume7
Intrest1
Last Price0.02Jun 25, 2026
Change
-0%
Bid-
Ask0.02
volume25
Intrest184
Strike
126
126
Last Price31.61Jun 25, 2026
Change
2.468.44%
Bid30.75
Ask34.5
volume1
Intrest0
Last Price0.01Jun 25, 2026
Change
-0%
Bid-
Ask0.02
volume4
Intrest435
Strike
127
127
Last Price32.52Jun 25, 2026
Change
11.7456.5%
Bid32.65
Ask35.5
volume1
Intrest11
Last Price0.01Jun 25, 2026
Change
0.0150%
Bid-
Ask0.01
volume7
Intrest366
Strike
128
128
Last Price32.6Jun 25, 2026
Change
7.2828.75%
Bid33.45
Ask36.1
volume5
Intrest2
Last Price0.01Jun 24, 2026
Change
-0%
Bid-
Ask0.32
volume0
Intrest22
Strike
129
129
Last Price34.77Jun 25, 2026
Change
8.5432.56%
Bid33.9
Ask37.5
volume26
Intrest1
Last Price0.01Jun 25, 2026
Change
-0%
Bid-
Ask0.01
volume39
Intrest1969
Strike
130
130
Last Price35.64Jun 25, 2026
Change
10.7443.13%
Bid35.15
Ask38.5
volume26
Intrest0
Last Price0.01Jun 25, 2026
Change
0.0266.67%
Bid-
Ask0.02
volume1
Intrest44
Strike
131
131
Last Price24.49Jun 22, 2026
Change
-0%
Bid36.45
Ask39.45
volume0
Intrest0
Last Price0.01Jun 25, 2026
Change
-0%
Bid-
Ask0.01
volume2
Intrest2139
Strike
135
135
Last Price30.1Jun 23, 2026
Change
-0%
Bid39.75
Ask43.5
volume0
Intrest0
Last Price0.01Jun 25, 2026
Change
-0%
Bid-
Ask0.01
volume31
Intrest1996
Strike
140
140
Last Price31.98Jun 22, 2026
Change
-0%
Bid45.9
Ask48.5
volume0
Intrest0
Last Price0.01Jun 23, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest97
Strike
145
145
Last Price-
Change
-
Bid50.45
Ask52.85
volume0
Intrest0
Last Price0.01Jun 23, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest134
Strike
150
150
Last Price-
Change
-
Bid55.45
Ask58.25
volume0
Intrest0
Last Price0.01Jun 23, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest17
Strike
155
155
Last Price-
Change
-
Bid59.75
Ask63.5
volume0
Intrest0
Last Price0.01Jun 25, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest190
Strike
160
160
Last Price57.2Jun 23, 2026
Change
-0%
Bid64.75
Ask68.5
volume0
Intrest0
