Cboe US - Nasdaq Real Time Price USD

ARK Next Generation Internet ETF (ARKW)

129.66
+8.25
+(6.80%)
At close: June 6 at 4:00:00 PM EDT
130.50
+0.84
+(0.65%)
After hours: June 6 at 7:50:10 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ARKW250620C00045000 5/30/2025 12:34 PM 45 74.08 83.50 86.60 0.00 0.00% 2 1 287.50%
ARKW250620C00055000 5/2/2025 12:17 PM 55 50.20 63.80 66.70 0.00 0.00% 1 1 0.00%
ARKW250620C00060000 5/30/2025 12:34 PM 60 59.00 68.20 71.70 0.00 0.00% 2 4 204.69%
ARKW250620C00065000 5/19/2025 11:18 AM 65 54.13 63.00 66.70 0.00 0.00% 2 4 173.83%
ARKW250620C00070000 2/5/2025 12:17 PM 70 53.00 30.30 34.30 0.00 0.00% 7 8 0.00%
ARKW250620C00075000 5/28/2025 12:18 PM 75 47.22 53.30 56.80 0.00 0.00% 1 4 158.69%
ARKW250620C00076000 1/7/2025 10:32 AM 76 38.00 43.60 48.00 0.00 0.00% 1 11 0.00%
ARKW250620C00077000 1/7/2025 11:55 AM 77 36.40 42.60 47.50 0.00 0.00% 1 3 0.00%
ARKW250620C00078000 3/6/2025 10:55 AM 78 29.60 11.80 13.90 0.00 0.00% 1 2 0.00%
ARKW250620C00079000 5/5/2025 2:36 PM 79 26.40 43.90 46.90 0.00 0.00% 1 2 0.00%
ARKW250620C00080000 6/4/2025 11:02 AM 80 44.45 48.10 51.70 0.00 0.00% 1 5 130.86%
ARKW250620C00082000 4/17/2025 10:36 AM 82 12.82 36.10 39.40 0.00 0.00% 1 4 0.00%
ARKW250620C00084000 12/6/2024 2:47 PM 84 36.43 27.30 29.80 0.00 0.00% 1 1 0.00%
ARKW250620C00085000 5/22/2025 2:46 PM 85 36.57 43.30 46.70 0.00 0.00% 1 4 123.63%
ARKW250620C00087000 4/7/2025 10:10 AM 87 6.84 19.50 22.40 0.00 0.00% 1 1 0.00%
ARKW250620C00088000 1/17/2025 11:00 AM 88 29.19 0.00 0.00 0.00 0.00% 1 0 0.00%
ARKW250620C00090000 6/4/2025 11:03 AM 90 34.50 38.50 41.80 0.00 0.00% 1 12 117.19%
ARKW250620C00091000 5/13/2025 3:34 PM 91 27.90 37.50 40.80 0.00 0.00% 1 11 114.26%
ARKW250620C00092000 5/30/2025 1:10 PM 92 27.30 36.10 39.80 0.00 0.00% 2 4 100.59%
ARKW250620C00093000 5/16/2025 3:14 PM 93 26.53 35.10 38.80 0.00 0.00% 1 1 97.85%
ARKW250620C00094000 3/31/2025 10:56 AM 94 7.20 0.00 0.00 0.00 0.00% 1 0 0.00%
ARKW250620C00095000 5/23/2025 2:37 PM 95 25.00 33.10 36.80 0.00 0.00% 4 18 92.58%
ARKW250620C00096000 5/23/2025 10:05 AM 96 21.60 31.90 35.80 0.00 0.00% 1 1 83.40%
ARKW250620C00097000 5/28/2025 12:06 PM 97 25.20 31.20 34.70 0.00 0.00% 1 1 87.30%
ARKW250620C00098000 5/28/2025 12:18 PM 98 24.43 30.30 33.70 0.00 0.00% 1 11 87.30%
ARKW250620C00099000 4/22/2025 12:07 PM 99 4.68 0.00 0.00 0.00 0.00% - 0 0.00%
ARKW250620C00100000 6/4/2025 12:56 PM 100 30.20 28.10 31.80 5.75 23.52% 2 62 79.49%
ARKW250620C00101000 5/14/2025 1:22 PM 101 18.90 27.20 30.80 0.00 0.00% 10 13 79.39%
ARKW250620C00102000 5/15/2025 11:40 AM 102 16.42 26.30 29.80 0.00 0.00% 2 6 79.00%
ARKW250620C00103000 5/30/2025 1:10 PM 103 16.67 25.30 28.90 0.00 0.00% 4 5 78.42%
ARKW250620C00104000 3/25/2025 12:15 PM 104 8.50 4.20 5.80 0.00 0.00% 2 7 0.00%
ARKW250620C00105000 5/21/2025 10:56 AM 105 16.31 24.00 26.90 0.00 0.00% 1 23 84.08%
ARKW250620C00106000 5/29/2025 12:57 PM 106 16.01 22.60 25.80 0.00 0.00% 1 1 73.83%
ARKW250620C00107000 6/6/2025 11:26 AM 107 22.97 21.90 24.60 8.97 64.07% 1 23 72.66%
ARKW250620C00108000 5/23/2025 3:57 PM 108 12.35 20.20 24.00 0.00 0.00% 1 2 65.19%
ARKW250620C00109000 5/27/2025 3:53 PM 109 14.80 19.10 22.90 0.00 0.00% 29 154 59.08%
ARKW250620C00110000 6/6/2025 3:19 PM 110 20.70 19.30 21.90 5.42 35.47% 3 123 73.14%
ARKW250620C00111000 5/13/2025 9:43 AM 111 7.40 17.90 21.00 0.00 0.00% 10 12 66.75%
ARKW250620C00112000 5/16/2025 3:31 PM 112 10.35 16.50 20.10 0.00 0.00% 2 4 60.25%
ARKW250620C00113000 5/20/2025 10:39 AM 113 9.20 15.60 19.20 0.00 0.00% 3 8 59.86%
ARKW250620C00114000 6/6/2025 1:24 PM 114 17.18 15.10 18.20 9.33 118.85% 6 8 62.31%
ARKW250620C00115000 6/6/2025 12:20 PM 115 15.80 14.10 16.80 6.30 66.32% 1 13 55.27%
ARKW250620C00116000 6/3/2025 2:23 PM 116 8.90 13.60 15.70 0.00 0.00% 2 22 56.30%
ARKW250620C00117000 6/3/2025 11:40 AM 117 8.55 11.60 15.20 0.00 0.00% 1 4 77.22%
ARKW250620C00118000 5/27/2025 11:14 AM 118 7.36 10.90 14.30 0.00 0.00% 1 4 74.90%
ARKW250620C00119000 5/13/2025 1:19 PM 119 4.80 10.80 13.40 0.00 0.00% 1 13 54.42%
ARKW250620C00120000 6/6/2025 10:00 AM 120 10.30 10.00 12.30 3.70 56.06% 6 114 51.86%
ARKW250620C00121000 5/28/2025 9:31 AM 121 7.50 9.30 12.00 2.00 36.36% 5 6 55.32%
ARKW250620C00122000 6/3/2025 12:46 PM 122 5.28 8.70 11.00 0.00 0.00% 10 19 54.25%
ARKW250620C00123000 6/3/2025 12:29 PM 123 4.45 7.70 10.30 0.00 0.00% 3 4 52.37%
ARKW250620C00124000 6/6/2025 9:44 AM 124 8.68 7.00 9.30 5.19 148.71% 7 6 50.27%
ARKW250620C00125000 6/4/2025 9:30 AM 125 7.36 5.90 8.50 4.07 123.71% 1 32 61.35%
ARKW250620C00126000 6/5/2025 11:16 AM 126 3.25 4.90 7.90 0.00 0.00% 1 10 61.23%
ARKW250620C00127000 6/2/2025 9:34 AM 127 1.55 4.30 7.30 0.00 0.00% 1 13 60.84%
ARKW250620C00128000 6/6/2025 10:49 AM 128 4.45 4.10 7.20 2.60 140.54% 11 9 65.36%
ARKW250620C00129000 6/6/2025 11:17 AM 129 4.50 3.30 4.90 3.50 350.00% 6 5 46.88%
ARKW250620C00130000 6/6/2025 11:38 AM 130 4.50 3.60 4.40 3.80 542.86% 62 44 46.75%
ARKW250620C00135000 6/6/2025 12:25 PM 135 2.40 0.85 2.25 1.98 471.43% 1,035 1,541 44.34%
ARKW250620C00140000 6/6/2025 3:19 PM 140 1.40 0.10 1.85 1.30 1,300.00% 9 16 54.79%
ARKW250620C00145000 6/6/2025 3:23 PM 145 0.80 0.00 0.95 0.70 700.00% 3 24 53.76%
ARKW250620C00150000 3/11/2025 9:30 AM 150 0.74 0.00 0.75 0.00 0.00% 1 12 50.83%
ARKW250620C00155000 5/6/2025 3:21 PM 155 0.05 0.00 0.75 0.00 0.00% 10 4 59.38%
ARKW250620C00160000 6/4/2025 12:28 PM 160 0.11 0.00 0.75 0.00 0.00% 5 3 67.38%
ARKW250620C00165000 2/28/2025 10:12 AM 165 0.50 0.00 0.75 0.00 0.00% 1 8 75.00%
ARKW250620C00170000 1/16/2025 10:15 AM 170 0.60 0.00 1.90 0.00 0.00% - 1 100.10%
ARKW250620C00175000 4/24/2025 3:59 PM 175 0.05 0.00 0.75 0.00 0.00% 15 19 89.06%
ARKW250620C00180000 2/20/2025 10:50 AM 180 0.25 0.00 0.75 0.00 0.00% - 1 95.61%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ARKW250620P00055000 11/27/2024 9:42 AM 55 0.24 0.00 2.35 0.00 0.00% - 7 292.48%
ARKW250620P00060000 4/15/2025 9:45 AM 60 0.65 0.00 0.00 0.00 0.00% 1 0 50.00%
ARKW250620P00065000 3/19/2025 3:58 PM 65 0.33 0.60 1.60 0.00 0.00% 42 108 238.57%
ARKW250620P00070000 5/1/2025 2:33 PM 70 0.25 0.00 0.75 0.00 0.00% 1 1 175.00%
ARKW250620P00075000 5/2/2025 1:20 PM 75 0.40 0.00 0.75 0.00 0.00% 1 11 157.62%
ARKW250620P00080000 6/4/2025 12:54 PM 80 0.72 0.00 0.75 0.00 0.00% 1 3 141.31%
ARKW250620P00082000 4/23/2025 2:17 PM 82 1.98 0.00 0.75 0.00 0.00% - 1 135.06%
ARKW250620P00084000 12/26/2024 10:55 AM 84 1.57 0.40 1.70 0.00 0.00% - 1 159.86%
ARKW250620P00085000 5/12/2025 2:00 PM 85 0.38 0.00 0.75 0.00 0.00% 1 11 125.88%
ARKW250620P00086000 3/7/2025 9:47 AM 86 3.10 0.00 0.00 0.00 0.00% 2 0 50.00%
ARKW250620P00088000 5/7/2025 12:00 PM 88 1.90 0.00 0.75 0.00 0.00% 1 1 116.99%
ARKW250620P00089000 1/22/2025 1:46 PM 89 1.55 0.00 3.10 0.00 0.00% 1 2 157.47%
ARKW250620P00090000 6/4/2025 12:54 PM 90 0.64 0.00 0.75 0.00 0.00% 1 6 111.23%
ARKW250620P00091000 4/4/2025 11:12 AM 91 10.00 1.60 3.50 0.00 0.00% 1 1 174.37%
ARKW250620P00093000 5/7/2025 2:06 PM 93 2.53 0.00 0.75 0.00 0.00% - 1 102.73%
ARKW250620P00095000 5/9/2025 1:03 PM 95 1.40 0.00 0.75 0.00 0.00% 1 3 97.17%
ARKW250620P00096000 5/1/2025 10:59 AM 96 2.90 0.05 0.75 0.00 0.00% 2 2 95.70%
ARKW250620P00097000 5/21/2025 2:53 PM 97 0.36 0.00 0.75 0.00 0.00% 1 2 91.70%
ARKW250620P00099000 4/2/2025 12:25 PM 99 7.10 2.95 3.60 0.00 0.00% - 78 156.84%
ARKW250620P00100000 5/21/2025 1:26 PM 100 0.50 0.00 0.75 0.00 0.00% 1 14 83.69%
ARKW250620P00103000 3/4/2025 10:40 AM 103 9.70 0.00 0.00 0.00 0.00% 3 0 25.00%
ARKW250620P00105000 5/30/2025 12:22 PM 105 0.38 0.00 0.75 0.00 0.00% 1 3 70.61%
ARKW250620P00106000 5/13/2025 2:11 PM 106 1.68 0.00 0.75 0.00 0.00% - 1 68.02%
ARKW250620P00108000 5/13/2025 2:11 PM 108 0.42 0.00 0.55 -1.60 -79.21% 7 8 58.89%
ARKW250620P00109000 3/10/2025 3:50 PM 109 19.26 16.90 20.40 0.00 0.00% - 2 314.38%
ARKW250620P00110000 5/27/2025 11:08 AM 110 1.29 0.00 0.75 0.00 0.00% 1 9 57.81%
ARKW250620P00112000 6/3/2025 11:38 AM 112 0.73 0.00 0.90 0.00 0.00% 1 1 55.08%
ARKW250620P00113000 6/3/2025 11:17 AM 113 0.15 0.00 1.00 0.00 0.00% 1 1 53.86%
ARKW250620P00115000 6/6/2025 2:35 PM 115 0.58 0.00 1.15 -3.43 -85.54% 2 5 50.44%
ARKW250620P00116000 5/19/2025 1:57 PM 116 3.30 0.25 1.05 0.00 0.00% - 1 57.42%
ARKW250620P00117000 5/16/2025 10:37 AM 117 4.40 0.00 1.20 0.00 0.00% 7 6 56.98%
ARKW250620P00118000 5/21/2025 3:21 PM 118 4.85 0.60 1.60 0.00 0.00% - 1 52.17%
ARKW250620P00119000 5/23/2025 9:30 AM 119 5.70 0.00 1.90 0.00 0.00% 1 1 61.16%
ARKW250620P00120000 5/27/2025 3:59 PM 120 3.25 0.00 2.45 0.00 0.00% 1 9 64.99%
ARKW250620P00140000 2/14/2025 12:20 PM 140 17.90 40.40 43.80 0.00 0.00% 8 0 369.02%

Related Tickers