Singapore markets open in 1 hour 52 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,818.98 -2,637.26 (-4.36%) CMC Crypto 200
1,273.25 -65.82 (-4.92%)
CleanSpark, Inc. (CLSK)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLSK240503C00000500 | 2024-04-23 9:30AM EDT | 0.50 | 18.98 | 14.30 | 17.30 | 0.00 | - | - | 1 | 0.00% |
| CLSK240503C00002500 | 2024-04-22 9:45AM EDT | 2.50 | 14.90 | 11.50 | 13.60 | 0.00 | - | 31 | 18 | 1,696.88% |
| CLSK240503C00005000 | 2024-05-01 12:22PM EDT | 5.00 | 10.50 | 9.20 | 12.80 | -4.70 | -30.92% | 1 | 1 | 982.81% |
| CLSK240503C00007500 | 2024-04-22 2:44PM EDT | 7.50 | 11.30 | 6.30 | 8.20 | 0.00 | - | 2 | 3 | 434.38% |
| CLSK240503C00010000 | 2024-05-01 3:33PM EDT | 10.00 | 6.29 | 5.30 | 7.50 | -1.91 | -23.29% | 13 | 53 | 594.53% |
| CLSK240503C00011000 | 2024-04-24 10:42AM EDT | 11.00 | 8.80 | 2.75 | 6.30 | 0.00 | - | 1 | 3 | 746.48% |
| CLSK240503C00012000 | 2024-04-30 11:46AM EDT | 12.00 | 4.80 | 3.10 | 5.60 | 0.00 | - | 2 | 6 | 409.38% |
| CLSK240503C00012500 | 2024-04-25 10:39AM EDT | 12.50 | 6.20 | 2.05 | 5.10 | 0.00 | - | 1 | 2 | 297.66% |
| CLSK240503C00013000 | 2024-05-01 9:34AM EDT | 13.00 | 3.12 | 1.25 | 4.40 | -1.18 | -27.44% | 1 | 11 | 189.84% |
| CLSK240503C00013500 | 2024-04-24 10:39AM EDT | 13.50 | 6.40 | 1.20 | 2.25 | 0.00 | - | 2 | 7 | 135.94% |
| CLSK240503C00014000 | 2024-05-01 3:00PM EDT | 14.00 | 2.65 | 1.55 | 1.85 | +0.17 | +6.85% | 95 | 132 | 90.63% |
| CLSK240503C00014500 | 2024-05-01 1:01PM EDT | 14.50 | 2.10 | 1.25 | 1.35 | -0.05 | -2.33% | 7 | 70 | 99.22% |
| CLSK240503C00015000 | 2024-05-01 2:31PM EDT | 15.00 | 1.40 | 0.85 | 1.00 | -0.25 | -15.15% | 151 | 491 | 97.27% |
| CLSK240503C00015500 | 2024-05-01 3:22PM EDT | 15.50 | 0.85 | 0.60 | 0.65 | -0.53 | -38.41% | 310 | 156 | 97.07% |
| CLSK240503C00016000 | 2024-05-01 3:59PM EDT | 16.00 | 0.41 | 0.35 | 0.45 | -0.50 | -54.95% | 3,311 | 1,750 | 97.46% |
| CLSK240503C00016500 | 2024-05-01 3:59PM EDT | 16.50 | 0.30 | 0.25 | 0.30 | -0.40 | -57.14% | 1,882 | 473 | 104.69% |
| CLSK240503C00017000 | 2024-05-01 3:59PM EDT | 17.00 | 0.20 | 0.15 | 0.20 | -0.26 | -56.52% | 1,460 | 843 | 107.42% |
| CLSK240503C00017500 | 2024-05-01 4:00PM EDT | 17.50 | 0.10 | 0.05 | 0.10 | -0.20 | -66.67% | 2,125 | 1,082 | 98.44% |
| CLSK240503C00018000 | 2024-05-01 3:59PM EDT | 18.00 | 0.05 | 0.05 | 0.10 | -0.15 | -75.00% | 1,887 | 2,640 | 115.63% |
| CLSK240503C00018500 | 2024-05-01 3:59PM EDT | 18.50 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 490 | 1,851 | 104.69% |
| CLSK240503C00019000 | 2024-05-01 3:41PM EDT | 19.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 978 | 2,759 | 117.19% |
| CLSK240503C00019500 | 2024-05-01 3:51PM EDT | 19.50 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 397 | 1,737 | 129.69% |
| CLSK240503C00020000 | 2024-05-01 3:46PM EDT | 20.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 2,649 | 6,514 | 142.19% |
| CLSK240503C00020500 | 2024-05-01 2:53PM EDT | 20.50 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 98 | 1,746 | 153.13% |
| CLSK240503C00021000 | 2024-05-01 2:51PM EDT | 21.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 34 | 694 | 165.63% |
| CLSK240503C00021500 | 2024-05-01 3:26PM EDT | 21.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 27 | 746 | 175.00% |
| CLSK240503C00022000 | 2024-05-01 3:56PM EDT | 22.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 214 | 2,575 | 185.94% |
| CLSK240503C00022500 | 2024-05-01 1:25PM EDT | 22.50 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 43 | 1,153 | 196.88% |
| CLSK240503C00023000 | 2024-05-01 3:00PM EDT | 23.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 44 | 938 | 206.25% |
| CLSK240503C00023500 | 2024-05-01 2:33PM EDT | 23.50 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 211 | 1,617 | 215.63% |
| CLSK240503C00024000 | 2024-05-01 12:18PM EDT | 24.00 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 52 | 1,015 | 225.00% |
| CLSK240503C00024500 | 2024-05-01 1:55PM EDT | 24.50 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 1 | 671 | 232.81% |
| CLSK240503C00025000 | 2024-05-01 9:30AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 6 | 1,008 | 240.63% |
| CLSK240503C00025500 | 2024-05-01 10:31AM EDT | 25.50 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 1 | 253 | 250.00% |
| CLSK240503C00026000 | 2024-05-01 10:38AM EDT | 26.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 32 | 345 | 259.38% |
| CLSK240503C00026500 | 2024-04-26 10:17AM EDT | 26.50 | 0.10 | 0.00 | 1.30 | 0.00 | - | 25 | 94 | 526.56% |
| CLSK240503C00027000 | 2024-05-01 12:14PM EDT | 27.00 | 0.08 | 0.00 | 0.15 | +0.07 | +700.00% | 3 | 263 | 325.00% |
| CLSK240503C00027500 | 2024-04-29 1:03PM EDT | 27.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | 95 | 128 | 392.19% |
| CLSK240503C00028000 | 2024-04-26 3:47PM EDT | 28.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 65 | 267 | 401.56% |
| CLSK240503C00028500 | 2024-04-29 1:27PM EDT | 28.50 | 0.01 | 0.00 | 0.30 | 0.00 | - | 12 | 102 | 396.88% |
| CLSK240503C00029000 | 2024-04-30 12:17PM EDT | 29.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 5 | 74 | 303.13% |
| CLSK240503C00029500 | 2024-04-25 10:20AM EDT | 29.50 | 0.05 | 0.00 | 0.90 | 0.00 | - | - | 6 | 532.42% |
| CLSK240503C00030000 | 2024-04-30 12:58PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 523 | 315.63% |
| CLSK240503C00030500 | 2024-04-26 10:39AM EDT | 30.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 33 | 325.00% |
| CLSK240503C00031000 | 2024-04-26 9:52AM EDT | 31.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 11 | 50 | 559.77% |
| CLSK240503C00031500 | 2024-04-22 3:11PM EDT | 31.50 | 0.10 | 0.00 | 0.90 | 0.00 | - | - | 4 | 568.75% |
| CLSK240503C00032000 | 2024-04-23 3:54PM EDT | 32.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | - | 6 | 576.95% |
| CLSK240503C00032500 | 2024-04-25 9:44AM EDT | 32.50 | 0.05 | 0.00 | 0.65 | 0.00 | - | - | 56 | 541.41% |
| CLSK240503C00033000 | 2024-04-26 9:30AM EDT | 33.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 9 | 13 | 593.75% |
| CLSK240503C00033500 | 2024-04-30 12:41PM EDT | 33.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 19 | 359.38% |
| CLSK240503C00034000 | 2024-04-23 10:16AM EDT | 34.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | - | 1 | 600.78% |
| CLSK240503C00035000 | 2024-04-24 2:02PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 90 | 281 | 378.13% |
| CLSK240503C00035500 | 2024-04-24 2:37PM EDT | 35.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 61 | 384.38% |
| CLSK240503C00036000 | 2024-04-30 10:02AM EDT | 36.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 45 | 387.50% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLSK240503P00007500 | 2024-04-15 10:07AM EDT | 7.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 6 | 828.91% |
| CLSK240503P00010000 | 2024-04-30 3:33PM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 1,106 | 250.00% |
| CLSK240503P00010500 | 2024-04-18 11:10AM EDT | 10.50 | 0.08 | 0.00 | 1.35 | 0.00 | - | - | 3 | 525.78% |
| CLSK240503P00011000 | 2024-04-25 3:03PM EDT | 11.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 4 | 79 | 248.44% |
| CLSK240503P00011500 | 2024-04-29 10:36AM EDT | 11.50 | 0.03 | 0.00 | 0.35 | 0.00 | - | 1 | 6 | 275.78% |
| CLSK240503P00012000 | 2024-05-01 12:01PM EDT | 12.00 | 0.05 | 0.00 | 0.20 | +0.04 | +400.00% | 3 | 151 | 211.72% |
| CLSK240503P00012500 | 2024-04-25 10:33AM EDT | 12.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 46 | 137.50% |
| CLSK240503P00013000 | 2024-05-01 12:22PM EDT | 13.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 28 | 457 | 117.19% |
| CLSK240503P00013500 | 2024-05-01 3:58PM EDT | 13.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 28 | 352 | 96.88% |
| CLSK240503P00014000 | 2024-05-01 3:45PM EDT | 14.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 289 | 588 | 101.56% |
| CLSK240503P00014500 | 2024-05-01 3:54PM EDT | 14.50 | 0.10 | 0.10 | 0.15 | 0.00 | - | 243 | 458 | 92.58% |
| CLSK240503P00015000 | 2024-05-01 3:59PM EDT | 15.00 | 0.25 | 0.25 | 0.30 | +0.08 | +47.06% | 760 | 990 | 97.27% |
| CLSK240503P00015500 | 2024-05-01 3:58PM EDT | 15.50 | 0.45 | 0.45 | 0.50 | +0.15 | +50.00% | 1,040 | 460 | 97.27% |
| CLSK240503P00016000 | 2024-05-01 3:59PM EDT | 16.00 | 0.75 | 0.75 | 0.80 | +0.25 | +50.00% | 1,846 | 2,004 | 101.95% |
| CLSK240503P00016500 | 2024-05-01 3:59PM EDT | 16.50 | 1.10 | 1.05 | 1.15 | +0.30 | +37.50% | 547 | 976 | 99.61% |
| CLSK240503P00017000 | 2024-05-01 3:50PM EDT | 17.00 | 1.26 | 1.45 | 1.55 | +0.16 | +14.55% | 537 | 2,466 | 101.17% |
| CLSK240503P00017500 | 2024-05-01 3:59PM EDT | 17.50 | 1.95 | 1.90 | 2.00 | +0.55 | +39.29% | 227 | 1,853 | 107.03% |
| CLSK240503P00018000 | 2024-05-01 3:44PM EDT | 18.00 | 2.06 | 2.35 | 2.85 | +0.34 | +19.77% | 74 | 1,802 | 168.75% |
| CLSK240503P00018500 | 2024-05-01 3:41PM EDT | 18.50 | 2.60 | 2.85 | 2.95 | +0.55 | +26.83% | 28 | 756 | 120.31% |
| CLSK240503P00019000 | 2024-05-01 3:08PM EDT | 19.00 | 2.50 | 3.30 | 3.50 | -0.08 | -3.10% | 36 | 1,192 | 134.38% |
| CLSK240503P00019500 | 2024-05-01 3:57PM EDT | 19.50 | 3.80 | 3.80 | 4.00 | +0.76 | +25.00% | 29 | 626 | 148.44% |
| CLSK240503P00020000 | 2024-05-01 3:58PM EDT | 20.00 | 4.30 | 3.00 | 6.30 | +0.81 | +23.21% | 26 | 541 | 254.69% |
| CLSK240503P00020500 | 2024-05-01 10:44AM EDT | 20.50 | 4.82 | 3.30 | 6.40 | +1.42 | +41.76% | 4 | 122 | 50.00% |
| CLSK240503P00021000 | 2024-05-01 3:59PM EDT | 21.00 | 5.33 | 3.50 | 5.50 | +0.80 | +17.66% | 11 | 160 | 235.94% |
| CLSK240503P00021500 | 2024-04-30 2:27PM EDT | 21.50 | 4.90 | 5.20 | 7.50 | 0.00 | - | 9 | 29 | 354.69% |
| CLSK240503P00022000 | 2024-05-01 12:03PM EDT | 22.00 | 6.70 | 5.00 | 7.70 | +0.97 | +16.93% | 55 | 81 | 50.00% |
| CLSK240503P00022500 | 2024-04-29 10:07AM EDT | 22.50 | 4.89 | 5.60 | 8.10 | 0.00 | - | 10 | 21 | 100.00% |
| CLSK240503P00023000 | 2024-05-01 10:58AM EDT | 23.00 | 6.40 | 6.20 | 8.30 | -0.07 | -1.08% | 15 | 92 | 503.91% |
| CLSK240503P00023500 | 2024-04-29 3:31PM EDT | 23.50 | 5.59 | 6.60 | 9.50 | 0.00 | - | 2 | 7 | 319.53% |
| CLSK240503P00024000 | 2024-04-30 1:52PM EDT | 24.00 | 7.38 | 7.00 | 10.20 | 0.00 | - | 1 | 29 | 350.00% |
| CLSK240503P00024500 | 2024-04-25 9:39AM EDT | 24.50 | 6.50 | 7.30 | 10.70 | 0.00 | - | - | 0 | 320.31% |
| CLSK240503P00025000 | 2024-04-30 9:45AM EDT | 25.00 | 7.60 | 9.20 | 11.20 | 0.00 | - | 1 | 4 | 537.89% |
| CLSK240503P00026000 | 2024-04-22 1:23PM EDT | 26.00 | 7.70 | 8.70 | 10.50 | 0.00 | - | 1 | 1 | 351.56% |
| CLSK240503P00026500 | 2024-04-26 11:54AM EDT | 26.50 | 7.90 | 8.80 | 12.70 | 0.00 | - | 5 | 0 | 782.03% |
| CLSK240503P00027000 | 2024-04-12 9:37AM EDT | 27.00 | 11.74 | 10.00 | 13.10 | 0.00 | - | 1 | 0 | 393.75% |
| CLSK240503P00027500 | 2024-04-25 9:51AM EDT | 27.50 | 9.12 | 10.30 | 13.80 | 0.00 | - | 1 | 0 | 403.13% |
| CLSK240503P00035000 | 2024-04-02 10:21AM EDT | 35.00 | 18.10 | 18.00 | 20.00 | 0.00 | - | 1 | 0 | 686.33% |
© 2024 Yahoo. All rights reserved.