S&P 500   3,925.43
DOW   31,961.86
QQQ   324.13
S&P 500   3,925.43
DOW   31,961.86
QQQ   324.13
S&P 500   3,925.43
DOW   31,961.86
QQQ   324.13
S&P 500   3,925.43
DOW   31,961.86
QQQ   324.13
Log in
NYSEARCA:ARKK

ARK Innovation ETF Options Chain and Prices

$138.32
-0.72 (-0.52 %)
(As of 02/24/2021 12:00 AM ET)
Add
Today's Range
$134.50
Now: $138.32
$140.22
50-Day Range
$128.23
MA: $145.87
$156.58
52-Week Range
$33.00
Now: $138.32
$159.70
Volume15.54 million shs
Average Volume9.42 million shs
Market Capitalization$25.11 billion
P/E RatioN/A
Dividend Yield1.47%
BetaN/A

Options Chain

ARK Innovation ETF (NYSEARCA:ARKK) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
2/26/2021$220.00$0.025Call000116
(+0)
2.29804
(+0.443108)
0.0041090
2/26/2021$215.00$0.000Call00020
(+0)
0.00
2/26/2021$210.00$0.000Call0004
(+0)
0.00
2/26/2021$205.00$0.000Call0004
(+0)
0.00
2/26/2021$200.00$0.025Call00021
(+0)
1.85248
(+0.359475)
0.004390
2/26/2021$195.00$0.000Call0004
(+0)
0.00
2/26/2021$190.00$0.075Call00072
(+0)
1.86702
(+0.527868)
0.0129430
2/26/2021$185.00$0.025Call00043
(+0)
1.54219
(+0.334437)
0.0063850
2/26/2021$180.00$0.125Call00093
(+0)
1.70078
(+0.438951)
0.0212230
2/26/2021$177.50$0.025Call0007
(+0)
1.31419
(+0.16182)
0.005950
2/26/2021$175.00$0.025Call000151
(-1)
1.24848
(+0.104591)
0.0062280
2/26/2021$172.50$0.125Call00086
(+0)
1.464090.0236620
2/26/2021$170.00$0.025Call1900182
(-3)
1.12656
(+0.229687)
0.0075227
2/26/2021$167.50$0.025Call000181
(-1)
1.04256
(+0.137681)
0.0073090
2/26/2021$165.00$0.025Call1805733
(-3)
0.970721
(+0.199017)
0.0077913
2/26/2021$162.50$0.025Call21416553
(+5)
0.89703
(+0.119575)
0.0083545
2/26/2021$161.00$0.025Call440214
(-3)
0.851914
(+0.17749)
0.0087472
2/26/2021$160.00$0.025Call11018161793
(-149)
0.83125
(+0.076898)
0.00975860
2/26/2021$159.00$0.025Call13201437
(-58)
0.790604
(+0.166406)
0.0093478
2/26/2021$157.50$0.025Call852539517
(-143)
0.743708
(+0.060782)
0.0098730
2/26/2021$156.00$0.025Call23137417
(-87)
0.695961
(+0.057016)
0.01046913
2/26/2021$155.00$0.025Call9527241033
(-163)
0.66364
(+0.054521)
0.01092128
2/26/2021$154.00$0.025Call1542220
(-173)
0.6309
(-0.001372)
0.0114247
2/26/2021$153.50$0.050Call413141
(+17)
0.676621
(+0.060644)
0.0199883
2/26/2021$153.00$0.025Call1272277
(-29)
0.597723
(-0.060042)
0.0119868
2/26/2021$152.50$0.075Call29010226
(-4)
0.683038
(+0.060378)
0.02839313
2/26/2021$152.00$0.075Call2999242
(-67)
0.663985
(+0.077327)
0.02909818
2/26/2021$151.00$0.075Call773521445
(-12)
0.625428
(+0.023711)
0.03064723
2/26/2021$150.00$0.075Call4851432221171
(-1030)
0.586192
(-0.005446)
0.03241154
2/26/2021$149.00$0.100Call633911218
(-30)
0.575598
(-0.033678)
0.04232819
2/26/2021$148.00$0.125Call1546082414
(+69)
0.557451
(-0.074489)
0.05276852
2/26/2021$147.00$0.225Call277225178411
(+7785)
0.585846
(-0.015983)
0.08352464
2/26/2021$146.00$0.275Call21835149231
(+40)
0.564901
(-0.054848)
0.10180756
2/26/2021$145.00$0.400Call855312371783
(+535)
0.571889
(-0.034482)
0.137214193
2/26/2021$144.00$0.600Call259110120317
(+8)
0.591832
(-0.018502)
0.18494693
2/26/2021$143.00$0.825Call1615550160
(+49)
0.601473
(-0.019995)
0.23420389
2/26/2021$142.00$1.100Call25614554727
(+582)
0.610066
(-0.022726)
0.288137134
2/26/2021$141.00$1.325Call404180704121
(+4053)
0.590181
(-0.033624)
0.338195191
2/26/2021$140.00$1.875Call2,0771,217655779
(+688)
0.640044
(-0.005576)
0.408618560
2/26/2021$139.00$2.325Call449116268183
(+156)
0.647491
(-0.01486)
0.468782149
2/26/2021$138.00$2.875Call511284104181
(+165)
0.664752
(-0.004869)
0.528577148
2/26/2021$137.00$3.500Call266129116398
(+182)
0.686479
(+0.008775)
0.584777116
2/26/2021$136.50$3.850Call129428385
(+72)
0.701902
(+0.034148)
0.61061648
2/26/2021$136.00$4.200Call109395185
(+60)
0.714366
(+0.03798)
0.63545542
2/26/2021$135.50$4.550Call49343021161
(+154)
0.723883
(+0.040954)
0.65954494
2/26/2021$135.00$4.900Call1333166621
(+203)
0.730404
(+0.020574)
0.68310758
2/26/2021$134.50$5.300Call4291667
(+62)
0.747959
(+0.04685)
0.70316522
2/26/2021$134.00$5.700Call708345
(+33)
0.763221
(+0.073948)
0.72237115
2/26/2021$133.50$5.850Call00012
(+11)
0.699171
(+0.000168)
0.7615230
2/26/2021$133.00$6.400Call73373443
(+42)
0.755105
(+0.035281)
0.76719727
2/26/2021$132.50$6.800Call202105
(+11)
0.761766
(+0.03536)
0.7853982
2/26/2021$132.00$7.250Call26314184333
(-25)
0.783028
(+0.051957)
0.798385140
2/26/2021$131.50$7.650Call94338
(+37)
0.78465
(+0.036537)
0.8158336
2/26/2021$131.00$8.200Call107333
(+31)
0.839792
(+0.090592)
0.8174686
2/26/2021$130.50$8.400Call101331
(+17)
0.755924
(+0.008014)
0.8572487
2/26/2021$130.00$8.900Call673526129
(+94)
0.789534
(-0.003578)
0.86229614
2/26/2021$129.50$9.300Call3109
(+9)
0.775867
(+0.003646)
0.8801992
2/26/2021$129.00$9.850Call30310
(+10)
0.832501
(+0.068249)
0.8775461
2/26/2021$128.50$10.200Call1013
(+2)
0.786163
(+0.033654)
0.9022611
2/26/2021$128.00$10.900Call30218
(+14)
0.922089
(+0.164178)
0.879032
2/26/2021$127.50$11.200Call0006
(+6)
0.847144
(+0.063357)
0.9082890
2/26/2021$127.00$11.800Call00016
(+5)
0.934976
(+0.12539)
0.8976540
2/26/2021$126.50$11.900Call0004
(+4)
0.651695
(-0.205902)
0.9696620
2/26/2021$126.00$12.800Call10019
(+19)
0.997868
(+0.185437)
0.9031811
2/26/2021$125.50$13.100Call00025
(+25)
0.898758
(+0.061625)
0.9325770
2/26/2021$125.00$13.500Call5215067
(+52)
0.842217
(+0.037048)
0.9510733
2/26/2021$124.00$14.300Call0000
(+0)
0
2/26/2021$123.00$15.150Call0000
(+0)
0.01.00
2/26/2021$122.00$16.500Call1012
(+0)
1.00265
(-0.088597)
0.9580691
2/26/2021$121.00$17.450Call201300
(+0)
0.994201
(-0.121999)
0.9681746
2/26/2021$120.00$18.450Call11024
(+7)
1.04544
(-0.149328)
0.9695791
2/26/2021$115.00$22.750Call0000
(+0)
0.01.00
2/26/2021$110.00$28.500Call00011
(+0)
1.6544
(+0.089861)
0.9733140
2/26/2021$105.00$32.900Call0000
(+0)
0.01.00
2/26/2021$100.00$37.800Call0001
(+0)
0.01.00
2/26/2021$95.00$43.900Call0000
(+0)
3.12524
(+0.968884)
0.959040
2/26/2021$90.00$48.050Call1100
(+0)
1
2/26/2021$85.00$53.400Call1101
(+1)
2.87783
(+0.185142)
0.9916271
2/26/2021$80.00$57.950Call0000
(+0)
0
2/26/2021$75.00$62.700Call0003
(+0)
0
2/26/2021$70.00$67.800Call1001
(+1)
1
2/26/2021$220.00$82.400Put0000
(-1)
3.57838-0.9494550
2/26/2021$215.00$77.150Put0000
(+0)
3.21879-0.9618170
2/26/2021$210.00$72.050Put0000
(+0)
2.9375-0.9669070
2/26/2021$205.00$67.100Put0000
(+0)
2.8875-0.9621730
2/26/2021$200.00$61.050Put0000
(+0)
0
2/26/2021$195.00$57.000Put0001
(+0)
2.45868
(+0.961651)
-0.9661910
2/26/2021$190.00$51.750Put0000
(+0)
1.84871
(+0.08781)
-0.9889390
2/26/2021$185.00$46.700Put0000
(+0)
1.50564
(+0.22045)
-0.9957210
2/26/2021$180.00$41.150Put0000
(+0)
0
2/26/2021$177.50$39.500Put0000
(+0)
1.8987-0.9581890
2/26/2021$175.00$37.000Put0000
(-1)
1.80724
(+0.551746)
-0.9566120
2/26/2021$172.50$34.900Put0000
(+0)
2.05234
(+1.04537)
-0.9201910
2/26/2021$170.00$32.250Put00020
(+0)
1.83823-0.9288650
2/26/2021$167.50$29.800Put00030
(+0)
1.78115-0.9213010
2/26/2021$165.00$26.100Put11011
(+0)
1
2/26/2021$162.50$24.500Put0007
(-2)
1.33437
(+0.413178)
-0.9440410
2/26/2021$161.00$23.100Put3006
(-1)
1.36432
(+0.634027)
-0.9298723
2/26/2021$160.00$21.800Put1260195
(-16)
1.03795-0.97035811
2/26/2021$159.00$21.000Put00057
(-2)
1.19516
(+0.378946)
-0.938480
2/26/2021$157.50$19.900Put1114314
(-13)
1.3703
(+0.662026)
-0.8909226
2/26/2021$156.00$18.150Put44073
(-9)
1.168-0.9131161
2/26/2021$155.00$16.800Put715333
(-29)
0.852002
(+0.169426)
-0.9648527
2/26/2021$154.00$15.800Put510139
(-2)
0.808944
(+0.205287)
-0.9636754
2/26/2021$153.50$15.450Put15911135412
(+14)
0.924987
(+0.336078)
-0.93387341
2/26/2021$153.00$15.000Put13501452
(-7)
0.942628
(+0.440713)
-0.9245459
2/26/2021$152.50$14.300Put2509144
(-7)
0.746815
(+0.112593)
-0.9608544
2/26/2021$152.00$13.900Put21410331
(-7)
0.816473
(+0.163233)
-0.93861213
2/26/2021$151.00$12.900Put5301346
(-4)
0.774286
(+0.193231)
-0.9355923
2/26/2021$150.00$11.800Put1623660981
(-116)
0.63916
(-0.004724)
-0.95563929
2/26/2021$149.00$11.000Put2900651
(-15)
0.741421
(+0.116587)
-0.9089594
2/26/2021$148.00$10.000Put1632837
(-152)
0.690698
(+0.048677)
-0.90338113
2/26/2021$147.00$8.950Put2697290
(-34)
0.612242
(+0.006158)
-0.90750916
2/26/2021$146.00$8.100Put1002552
(-39)
0.641148
(+0.027642)
-0.8702277
2/26/2021$145.00$7.100Put341481193
(-79)
0.586673
(-0.060336)
-0.86032126
2/26/2021$144.00$6.400Put1062310
(-98)
0.631773
(+0.003424)
-0.7988110
2/26/2021$143.00$5.550Put371414269
(-50)
0.620836
(-0.01142)
-0.76170923
2/26/2021$142.00$4.800Put1766568328
(-87)
0.611461
(-0.034857)
-0.71113853
2/26/2021$141.00$4.250Put58253021265
(-51)
0.657725
(+0.0049)
-0.6455292
2/26/2021$140.00$3.650Put9086081353031
(+309)
0.65989
(+0.000301)
-0.588238210
2/26/2021$139.00$3.125Put31249180319
(-196)
0.673704
(+0.008322)
-0.52894299
2/26/2021$138.00$2.575Put21810375333
(-136)
0.670236
(+0.006789)
-0.471653112
2/26/2021$137.00$2.325Put3391051201724
(+1602)
0.716969
(+0.040616)
-0.41803789
2/26/2021$136.50$2.100Put5435482
(-3)
0.715373
(+0.024761)
-0.39077329
2/26/2021$136.00$1.950Put2014637365
(+149)
0.732422
(+0.037778)
-0.36631494
2/26/2021$135.50$1.750Put100514247
(+3)
0.733767
(+0.034848)
-0.34070561
2/26/2021$135.00$1.650Put11,5043,9415,890796
(+277)
0.74844
(+0.054933)
-0.320142663
2/26/2021$134.50$1.500Put61193460
(+23)
0.748532
(+0.048798)
-0.29723927
2/26/2021$134.00$1.325Put33912283258
(+136)
0.741797
(+0.035825)
-0.27263384
2/26/2021$133.50$1.250Put249985
(+35)
0.763565
(+0.057407)
-0.25549415
2/26/2021$133.00$1.150Put260111861095
(+1021)
0.778125
(+0.047934)
-0.23724165
2/26/2021$132.50$1.100Put2520362
(+16)
0.807298
(+0.064805)
-0.22394815
2/26/2021$132.00$0.950Put802933308
(+156)
0.790625
(+0.04559)
-0.20255637
2/26/2021$131.50$0.900Put419347
(+39)
0.80711
(+0.063626)
-0.19016518
2/26/2021$131.00$0.825Put1165519209
(+160)
0.814844
(+0.065122)
-0.17586421
2/26/2021$130.50$0.725Put106259
(+27)
0.812784
(+0.056626)
-0.15895510
2/26/2021$130.00$0.700Put3,8661,0982,1933046
(+2597)
0.839104
(+0.08455)
-0.150661416
2/26/2021$129.50$0.650Put3011849
(+29)
0.855735
(+0.087461)
-0.1399410
2/26/2021$129.00$0.600Put866025277
(+40)
0.87288
(+0.098158)
-0.12976334
2/26/2021$128.50$0.550Put42132845
(+42)
0.880546
(+0.076214)
-0.11980925
2/26/2021$128.00$0.500Put562127289
(+28)
0.883036
(+0.083705)
-0.11016526
2/26/2021$127.50$0.475Put745010115
(+105)
0.899014
(+0.110044)
-0.10364523
2/26/2021$127.00$0.425Put56353200
(+165)
0.900224
(+0.086049)
-0.09393218
2/26/2021$126.50$0.375Put24615135
(+36)
0.90261
(+0.08668)
-0.0845322
2/26/2021$126.00$0.375Put99116572
(+556)
0.933036
(+0.103236)
-0.08204711
2/26/2021$125.50$0.350Put13361220
(+10)
0.949242
(+0.105928)
-0.07633717
2/26/2021$125.00$0.300Put7711993301851
(+1663)
0.951221
(+0.118469)
-0.067338147
2/26/2021$124.00$0.250Put440273
(+252)
0.966861
(+0.082495)
-0.0570471
2/26/2021$123.00$0.225Put5102826
(+8)
0.995032
(+0.072624)
-0.05047925
2/26/2021$122.00$0.150Put70524
(+10)
0.973096
(-0.013966)
-0.0362257
2/26/2021$121.00$0.225Put50358
(+9)
1.10334
(+0.133265)
-0.0458275
2/26/2021$120.00$0.100Put2,136442,0012514
(+2214)
1.00874
(+0.014199)
-0.024569195
2/26/2021$115.00$0.075Put601228417
(+201)
1.20284
(+0.113651)
-0.01616924
2/26/2021$110.00$0.025Put25622120281
(+142)
1.26231
(+0.005243)
-0.00556857
2/26/2021$105.00$0.050Put202223
(+176)
1.62969
(+0.284378)
-0.0085231
2/26/2021$100.00$0.025Put101773
(+681)
1.74351
(+0.295228)
-0.0041511
2/26/2021$95.00$0.025Put1110024
(+24)
2.00625
(+0.349217)
-0.0037453
2/26/2021$90.00$0.025Put00011
(+3)
2.275
(+0.39375)
-0.0032520
2/26/2021$85.00$0.000Put0002
(+0)
0.00
2/26/2021$80.00$0.125Put0000
(+0)
3.4135-0.0095870
2/26/2021$75.00$0.000Put0000
(+0)
0.00
2/26/2021$70.00$0.025Put0001
(+1)
3.43994
(+0.596279)
-0.0021170
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 2/25/2021 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.