S&P 500   3,841.94
DOW   31,496.30
QQQ   308.68
pixel
pixel
S&P 500   3,841.94
DOW   31,496.30
QQQ   308.68
pixel
pixel
S&P 500   3,841.94
DOW   31,496.30
QQQ   308.68
pixel
pixel
S&P 500   3,841.94
DOW   31,496.30
QQQ   308.68
pixel
pixel
Log in
NYSEARCA:ARKW

ARK Next Generation Internet ETF Options Chain and Prices

$146.07
-1.43 (-0.97 %)
(As of 03/5/2021 12:00 AM ET)
Add
Today's Range
$132.70
Now: $146.07
$149.00
50-Day Range
$147.50
MA: $169.69
$187.47
52-Week Range
$40.49
Now: $146.07
$191.13
Volume5.54 million shs
Average Volume2.19 million shs
Market Capitalization$7.13 billion
P/E RatioN/A
Dividend Yield1.28%
BetaN/A

Options Chain

ARK Next Generation Internet ETF (NYSEARCA:ARKW) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
3/19/2021$265.00$0.000Call0002
(+0)
0.00
3/19/2021$260.00$0.000Call00018
(+0)
0.00
3/19/2021$255.00$0.000Call00015
(+0)
0.00
3/19/2021$250.00$0.000Call00044
(+0)
0.00
3/19/2021$245.00$0.000Call0007
(+0)
0.00
3/19/2021$240.00$0.000Call0007
(+0)
0.00
3/19/2021$235.00$0.000Call00010
(+0)
0.00
3/19/2021$230.00$0.000Call00015
(+0)
0.00
3/19/2021$228.11$0.000Call30217
(+0)
0.9671130.03
3/19/2021$225.00$0.000Call00031
(+0)
0.00
3/19/2021$223.11$0.000Call00018
(+0)
0.00
3/19/2021$220.00$0.000Call00040
(+2)
0.00
3/19/2021$218.11$0.000Call00050
(+0)
0.00
3/19/2021$215.00$0.000Call10158
(+10)
0.799816
(-0.111378)
0.01
3/19/2021$213.11$0.000Call21181
(+0)
1.1341
(+0.483552)
0.02
3/19/2021$210.00$0.000Call000274
(+0)
0.00
3/19/2021$208.11$0.100Call202306
(-1)
0.787868
(+0.105865)
0.0133161
3/19/2021$205.00$0.125Call606220
(+13)
0.782398
(+0.067602)
0.0163734
3/19/2021$203.11$0.100Call10010126
(+0)
0.754687
(+0.090457)
0.0155251
3/19/2021$200.00$0.075Call40213803
(+28)
0.68617
(+0.041666)
0.0115728
3/19/2021$198.11$0.000Call20020189
(+0)
0.88847
(+0.336261)
0.01
3/19/2021$195.00$0.000Call301268
(+0)
0.902439
(+0.164743)
0.02
3/19/2021$193.11$0.050Call1110314
(+0)
0.589679
(-0.103433)
0.0091494
3/19/2021$190.00$0.075Call317141102
(-51)
0.598828
(+0.007746)
0.01450822
3/19/2021$188.11$0.050Call26022501
(+0)
0.54154
(-0.04582)
0.0098566
3/19/2021$185.00$0.050Call376171536
(-24)
0.510639
(-0.137931)
0.01037715
3/19/2021$183.11$0.150Call15011255
(-24)
0.573017
(+0.014594)
0.0251367
3/19/2021$180.00$0.100Call531228472
(-57)
0.504773
(-0.028129)
0.01954221
3/19/2021$178.11$0.175Call52047573
(-1)
0.527563
(-0.003589)
0.0309065
3/19/2021$175.00$0.225Call824813228
(-34)
0.510973
(-0.036276)
0.03958222
3/19/2021$173.11$0.300Call1613119
(-27)
0.513398
(-0.035999)
0.0506288
3/19/2021$170.00$0.650Call12866321239
(+396)
0.558551
(+0.008511)
0.09141345
3/19/2021$168.11$0.600Call13012198
(+0)
0.517638
(-0.057606)
0.0908679
3/19/2021$165.00$1.175Call641820275
(-26)
0.565023
(-0.025311)
0.14782521
3/19/2021$163.11$1.200Call1357126258
(+0)
0.532706
(-0.063389)
0.15736511
3/19/2021$160.00$1.800Call1011758315
(+26)
0.547131
(-0.041599)
0.21290141
3/19/2021$158.11$2.300Call311318153
(+7)
0.56092
(-0.04097)
0.25271111
3/19/2021$155.00$3.175Call992424207
(+102)
0.5715
(-0.051941)
0.31771130
3/19/2021$153.11$3.950Call62533185
(-45)
0.591331
(-0.045326)
0.3637499
3/19/2021$150.00$5.200Call1611832122
(+62)
0.604676
(-0.038782)
0.43451441
3/19/2021$148.11$6.200Call1033145323
(+60)
0.624574
(-0.036856)
0.47920726
3/19/2021$145.00$7.800Call763732115
(+40)
0.638163
(-0.046197)
0.54831129
3/19/2021$143.11$9.000Call2054202
(+19)
0.657778
(-0.016002)
0.5883912
3/19/2021$140.00$10.900Call651310137
(+110)
0.66948
(-0.046678)
0.65148814
3/19/2021$138.11$12.500Call2351410553
(+6)
0.711321
(-0.000804)
0.68152220
3/19/2021$135.00$14.650Call106415
(+10)
0.721602
(-0.010776)
0.7351274
3/19/2021$133.11$15.900Call00061
(-1)
0.712326
(-0.025413)
0.7690770
3/19/2021$130.00$18.500Call140146
(-1)
0.746393
(-0.016953)
0.807982
3/19/2021$128.11$20.050Call1111062
(+0)
0.756838
(-0.015789)
0.8312962
3/19/2021$125.00$22.750Call0000
(+0)
0.784127
(-0.006387)
0.8624060
3/19/2021$123.11$24.350Call31143
(+0)
0.786967
(-0.030785)
0.8823193
3/19/2021$120.00$27.300Call0005
(+0)
0.839468
(-0.058222)
0.8993820
3/19/2021$118.11$28.950Call00042
(+0)
0.837666
(-0.002081)
0.9157750
3/19/2021$117.11$29.950Call550227
(-1)
0.863171
(-0.0338)
0.9179971
3/19/2021$116.11$31.850Call00014
(+0)
1.07109
(+0.170789)
0.8847780
3/19/2021$115.11$32.400Call00017
(+0)
1.01349
(+0.013363)
0.9030870
3/19/2021$114.11$32.850Call00011
(+0)
0.915272
(-0.141418)
0.9288380
3/19/2021$113.11$33.700Call00081
(+0)
0.89971
(+0.09465)
0.9381520
3/19/2021$112.11$35.200Call0008
(+0)
1.05259
(+0.158873)
0.9172330
3/19/2021$111.11$35.950Call00022
(+0)
1.01864
(+0.101376)
0.9293630
3/19/2021$110.11$36.400Call0008
(+0)
0.871340.9591970
3/19/2021$109.11$38.000Call00055
(+0)
1.08481
(+0.032758)
0.9304830
3/19/2021$108.11$38.600Call10024
(+0)
0.9926460.9500381
3/19/2021$107.11$38.950Call0001
(+0)
0
3/19/2021$106.11$40.150Call0004
(+0)
0.8310280.9795820
3/19/2021$105.11$41.500Call00071
(+0)
1.030670.9582960
3/19/2021$104.11$42.600Call000119
(+0)
1.0936
(+0.025118)
0.9543170
3/19/2021$103.11$43.650Call00019
(+0)
1.13745
(+0.083483)
0.9530230
3/19/2021$102.11$44.450Call00012
(+0)
1.08406
(+0.454979)
0.963480
3/19/2021$101.11$45.200Call0008
(+0)
0.97536
(-0.25477)
0.9783810
3/19/2021$100.11$46.550Call10115
(+0)
1.177580.9602481
3/19/2021$99.11$47.700Call00015
(+0)
1.262140.9547450
3/19/2021$98.11$49.000Call52381
(+0)
1.3916
(+0.547148)
0.9448252
3/19/2021$97.11$49.100Call0006
(+0)
0.982471
(-0.170459)
0.9867210
3/19/2021$96.11$50.200Call00011
(+0)
1.097580.9800530
3/19/2021$95.11$50.950Call0002
(+0)
0
3/19/2021$94.11$52.000Call0002
(+0)
0.892584
(-0.105179)
0.995370
3/19/2021$93.11$52.950Call0002
(+0)
0
3/19/2021$92.11$53.700Call0000
(+0)
0
3/19/2021$91.11$55.100Call00011
(+0)
1.13044
(+0.044306)
0.9875450
3/19/2021$90.11$55.900Call0004
(+0)
0
3/19/2021$89.11$57.100Call0000
(+0)
1.16481
(-0.159916)
0.9887120
3/19/2021$88.11$0.000Call0003
(+0)
0.00
3/19/2021$87.11$58.750Call0000
(+0)
0
3/19/2021$86.11$59.900Call0000
(+0)
0
3/19/2021$85.11$0.000Call0000
(+0)
0.00
3/19/2021$84.11$0.000Call0000
(+0)
0.00
3/19/2021$83.11$0.000Call0001
(+0)
0.00
3/19/2021$82.11$0.000Call0000
(+0)
0.00
3/19/2021$81.11$0.000Call0000
(+0)
0.00
3/19/2021$80.11$0.000Call0000
(+0)
0.00
3/19/2021$79.11$0.000Call0000
(+0)
0.00
3/19/2021$78.11$68.500Call40420
(+0)
1.78486
(+0.327877)
0.9753242
3/19/2021$77.11$0.000Call0000
(+0)
0.00
3/19/2021$75.00$72.150Call0000
(+0)
2.168980.9625980
3/19/2021$73.11$0.000Call0000
(+0)
0.00
3/19/2021$68.11$0.000Call0002
(+0)
0.00
3/19/2021$63.11$0.000Call0000
(+0)
0.00
3/19/2021$58.11$0.000Call0000
(+0)
0.00
3/19/2021$53.11$0.000Call0000
(+0)
0.00
3/19/2021$265.00$0.000Put0000
(+0)
0.00
3/19/2021$260.00$0.000Put0000
(+0)
0.00
3/19/2021$255.00$0.000Put0000
(+0)
0.00
3/19/2021$250.00$0.000Put0000
(+0)
0.00
3/19/2021$245.00$0.000Put0000
(+0)
0.00
3/19/2021$240.00$94.600Put0000
(+0)
1.40569-0.9557350
3/19/2021$235.00$89.400Put0000
(+0)
1.2718-0.9650310
3/19/2021$230.00$84.450Put0000
(+0)
1.25683
(+0.324541)
-0.9610810
3/19/2021$228.11$0.000Put0000
(+0)
0.00
3/19/2021$225.00$0.000Put0000
(+0)
0.00
3/19/2021$223.11$0.000Put0000
(+0)
0.00
3/19/2021$220.00$74.400Put0000
(+0)
1.13924-0.9614840
3/19/2021$218.11$0.000Put0000
(+0)
0.00
3/19/2021$215.00$0.000Put0007
(+0)
0.00
3/19/2021$213.11$0.000Put0000
(+0)
0.00
3/19/2021$210.00$0.000Put0002
(+0)
0.00
3/19/2021$208.11$0.000Put0000
(+0)
0.00
3/19/2021$205.00$59.300Put00027
(+0)
0.939561-0.9634380
3/19/2021$203.11$57.550Put00010
(+0)
0.962305
(-0.036098)
-0.9529610
3/19/2021$200.00$0.000Put30330
(+0)
0.03
3/19/2021$198.11$52.250Put0006
(+0)
0.775772-0.9742860
3/19/2021$195.00$0.000Put50324
(+0)
0.888687
(+0.197809)
0.03
3/19/2021$193.11$47.850Put1000160
(+0)
0.930918
(+0.236047)
-0.9275111
3/19/2021$190.00$44.600Put000170
(-2)
0.85032
(+0.159779)
-0.9340690
3/19/2021$188.11$41.850Put30143
(+0)
3
3/19/2021$185.00$38.850Put1605385
(-40)
6
3/19/2021$183.11$37.700Put10095
(+0)
0.759869
(+0.173589)
-0.9283521
3/19/2021$180.00$34.200Put22132218
(-25)
0.599199
(+0.005481)
-0.9598349
3/19/2021$178.11$32.450Put000135
(-1)
0.616623
(-0.031071)
-0.9440470
3/19/2021$175.00$29.000Put13013659
(-19)
0.430702
(-0.152943)
-0.9838757
3/19/2021$173.11$27.850Put301302
(+0)
0.640364
(+0.044323)
-0.9028612
3/19/2021$170.00$24.650Put1212640
(-32)
0.572558
(-0.011087)
-0.9037519
3/19/2021$168.11$22.650Put421131
(+16)
0.520557
(-0.078955)
-0.9094583
3/19/2021$165.00$20.100Put2505613
(-10)
0.570657
(+0.001429)
-0.8538889
3/19/2021$163.11$18.600Put716856
(-42)
0.580062
(-0.022429)
-0.8200783
3/19/2021$160.00$16.000Put763582859
(-32)
0.57925
(-0.066143)
-0.77337727
3/19/2021$158.11$14.500Put86375192
(-12)
0.580599
(-0.048931)
-0.7411919
3/19/2021$155.00$12.100Put1176621071
(-72)
0.566946
(-0.083123)
-0.68340823
3/19/2021$153.11$11.150Put46430465
(+252)
0.608723
(-0.063027)
-0.6325946
3/19/2021$150.00$9.300Put103664326
(-188)
0.615188
(-0.03665)
-0.56337920
3/19/2021$148.11$8.250Put128695876
(-5)
0.621957
(-0.053561)
-0.52067117
3/19/2021$145.00$6.850Put1545480197
(+48)
0.648472
(-0.031533)
-0.45183142
3/19/2021$143.11$6.100Put2919786
(+28)
0.658052
(-0.040122)
-0.41168812
3/19/2021$140.00$5.100Put621925061614
(+528)
0.695139
(-0.035043)
-0.35108375
3/19/2021$138.11$4.450Put14634105325
(-9)
0.704343
(-0.024626)
-0.31641725
3/19/2021$135.00$3.600Put500329621984
(+679)
0.718576
(-0.024497)
-0.264358119
3/19/2021$133.11$3.225Put113824
(+0)
0.742371
(-0.018811)
-0.2375717
3/19/2021$130.00$2.575Put522022113
(+14)
0.767405
(-0.049251)
-0.19578634
3/19/2021$128.11$2.300Put31255
(+4)
0.782528
(-0.038639)
-0.1752523
3/19/2021$125.00$1.875Put70184577
(+1)
0.811545
(-0.021127)
-0.14410914
3/19/2021$123.11$1.725Put3002020
(-14)
0.845107
(+0.000501)
-0.1305666
3/19/2021$120.00$1.350Put1838297806
(+4)
0.865928
(-0.007369)
-0.10500126
3/19/2021$118.11$1.125Put82233
(+0)
0.864843
(-0.017963)
-0.0898194
3/19/2021$117.11$1.000Put20239
(-2)
0.862614
(-0.039663)
-0.0814041
3/19/2021$116.11$0.975Put32114
(+3)
0.882862
(-0.007092)
-0.078043
3/19/2021$115.11$0.975Put00015
(+0)
0.909222
(+0.015397)
-0.0760960
3/19/2021$114.11$0.925Put00017
(+0)
0.923917
(+0.020844)
-0.0717270
3/19/2021$113.11$0.825Put000256
(+0)
0.927938
(+0.004958)
-0.0651490
3/19/2021$112.11$0.000Put0006
(+0)
0.00
3/19/2021$111.11$0.700Put20012
(+0)
0.950586
(+0.010518)
-0.0559711
3/19/2021$110.11$0.875Put0001377
(+3)
1.01988
(+0.037885)
-0.0628560
3/19/2021$109.11$0.800Put0002
(+0)
1.03026-0.0580970
3/19/2021$108.11$0.000Put1010015
(-2)
0.92699
(-0.01117)
0.01
3/19/2021$107.11$0.000Put0000
(+0)
0.00
3/19/2021$106.11$0.000Put2110
(+0)
0.985518
(+0.006612)
0.02
3/19/2021$105.11$0.000Put0006
(+0)
0.00
3/19/2021$104.11$0.625Put0006
(+0)
1.08974-0.0442250
3/19/2021$103.11$0.550Put0008
(+0)
1.08392-0.0396430
3/19/2021$102.11$0.550Put00016
(+0)
1.1093-0.0388090
3/19/2021$101.11$0.500Put00022
(+0)
1.11407
(+0.065139)
-0.0355570
3/19/2021$100.11$0.525Put5322
(+0)
1.15042-0.0360443
3/19/2021$99.11$0.000Put0007
(+0)
0.00
3/19/2021$98.11$0.000Put57255126
(+0)
1.076840.06
3/19/2021$97.11$0.000Put0003
(+0)
0.00
3/19/2021$96.11$0.000Put00035
(+0)
0.00
3/19/2021$95.11$0.000Put0005
(+1)
0.00
3/19/2021$94.11$0.000Put0001
(+0)
0.00
3/19/2021$93.11$0.000Put0009
(+0)
0.00
3/19/2021$92.11$0.000Put0001
(+0)
0.00
3/19/2021$91.11$0.000Put0002
(+0)
0.00
3/19/2021$90.11$0.000Put0002
(+0)
0.00
3/19/2021$89.11$0.000Put0000
(+0)
0.00
3/19/2021$88.11$0.000Put00062
(+0)
0.00
3/19/2021$87.11$0.000Put0000
(+0)
0.00
3/19/2021$86.11$0.000Put00022
(+0)
0.00
3/19/2021$85.11$0.000Put0001
(+0)
0.00
3/19/2021$84.11$0.000Put0000
(+0)
0.00
3/19/2021$83.11$0.000Put0001
(+0)
0.00
3/19/2021$82.11$0.000Put00020
(+0)
0.00
3/19/2021$81.11$0.000Put0000
(+0)
0.00
3/19/2021$80.11$0.000Put0000
(+0)
0.00
3/19/2021$79.11$0.000Put0000
(+0)
0.00
3/19/2021$78.11$0.125Put00030
(+0)
1.45088-0.0081320
3/19/2021$77.11$0.000Put0004
(+0)
0.00
3/19/2021$75.00$0.000Put00059
(+0)
0.00
3/19/2021$73.11$0.000Put0000
(+0)
0.00
3/19/2021$68.11$0.000Put0000
(+0)
0.00
3/19/2021$63.11$0.000Put0000
(+0)
0.00
3/19/2021$58.11$0.000Put0000
(+0)
0.00
3/19/2021$53.11$0.050Put10044
(+0)
2.0361-0.0024871
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 3/6/2021 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.