Singapore markets open in 6 hours 33 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,039.13 +3.44 (+0.07%) Dow
38,038.45 +222.53 (+0.59%) Nasdaq
15,685.66 +27.83 (+0.18%) Bitcoin USD
57,639.31 -2,732.39 (-4.53%) CMC Crypto 200
1,212.57 -126.50 (-9.44%)
CleanSpark, Inc. (CLSK)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 02:27PM EDT. Market open.
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 | 17.50 | 0.00 | - | - | 1 | 2,612.50% |
| CLSK240503C00002500 | 2024-04-22 9:45AM EDT | 2.50 | 14.90 | 13.40 | 15.00 | 0.00 | - | 31 | 18 | 1,690.63% |
| CLSK240503C00005000 | 2024-05-01 12:22PM EDT | 5.00 | 10.50 | 11.00 | 11.10 | -4.70 | -30.92% | 1 | 1 | 0.00% |
| CLSK240503C00007500 | 2024-04-22 2:44PM EDT | 7.50 | 11.30 | 8.50 | 8.70 | 0.00 | - | 2 | 3 | 0.00% |
| CLSK240503C00010000 | 2024-04-25 9:40AM EDT | 10.00 | 8.20 | 6.10 | 6.30 | 0.00 | - | 1 | 53 | 275.00% |
| CLSK240503C00011000 | 2024-04-24 10:42AM EDT | 11.00 | 8.80 | 3.90 | 5.20 | 0.00 | - | 1 | 3 | 0.00% |
| CLSK240503C00012000 | 2024-04-30 11:46AM EDT | 12.00 | 4.80 | 4.00 | 4.30 | 0.00 | - | 2 | 6 | 182.81% |
| CLSK240503C00012500 | 2024-04-25 10:39AM EDT | 12.50 | 6.20 | 3.50 | 3.70 | 0.00 | - | 1 | 2 | 0.00% |
| CLSK240503C00013000 | 2024-05-01 9:34AM EDT | 13.00 | 3.12 | 2.90 | 3.20 | -1.18 | -27.44% | 1 | 11 | 0.00% |
| CLSK240503C00013500 | 2024-04-24 10:39AM EDT | 13.50 | 6.40 | 2.45 | 2.70 | 0.00 | - | 2 | 7 | 0.00% |
| CLSK240503C00014000 | 2024-05-01 2:07PM EDT | 14.00 | 2.20 | 2.10 | 2.20 | -0.28 | -11.29% | 92 | 132 | 0.00% |
| CLSK240503C00014500 | 2024-05-01 1:01PM EDT | 14.50 | 1.46 | 1.60 | 1.70 | -0.69 | -32.09% | 6 | 70 | 0.00% |
| CLSK240503C00015000 | 2024-05-01 1:55PM EDT | 15.00 | 1.30 | 1.20 | 1.30 | -0.35 | -21.21% | 130 | 491 | 62.50% |
| CLSK240503C00015500 | 2024-05-01 2:04PM EDT | 15.50 | 0.97 | 0.90 | 0.95 | -0.41 | -29.71% | 182 | 156 | 75.78% |
| CLSK240503C00016000 | 2024-05-01 2:11PM EDT | 16.00 | 0.60 | 0.60 | 0.70 | -0.31 | -32.29% | 2,269 | 1,750 | 86.33% |
| CLSK240503C00016500 | 2024-05-01 2:06PM EDT | 16.50 | 0.50 | 0.40 | 0.50 | -0.20 | -28.57% | 957 | 473 | 94.14% |
| CLSK240503C00017000 | 2024-05-01 2:09PM EDT | 17.00 | 0.34 | 0.30 | 0.35 | -0.12 | -26.67% | 932 | 843 | 103.52% |
| CLSK240503C00017500 | 2024-05-01 2:00PM EDT | 17.50 | 0.20 | 0.15 | 0.20 | -0.10 | -38.46% | 1,227 | 1,082 | 98.44% |
| CLSK240503C00018000 | 2024-05-01 1:57PM EDT | 18.00 | 0.10 | 0.10 | 0.15 | -0.10 | -50.00% | 1,170 | 2,640 | 106.25% |
| CLSK240503C00018500 | 2024-05-01 1:54PM EDT | 18.50 | 0.06 | 0.05 | 0.10 | -0.09 | -60.00% | 194 | 1,851 | 107.81% |
| CLSK240503C00019000 | 2024-05-01 1:53PM EDT | 19.00 | 0.08 | 0.05 | 0.10 | -0.02 | -20.00% | 707 | 2,759 | 123.44% |
| CLSK240503C00019500 | 2024-05-01 2:00PM EDT | 19.50 | 0.05 | 0.05 | 0.10 | -0.01 | -16.67% | 223 | 1,737 | 139.06% |
| CLSK240503C00020000 | 2024-05-01 2:10PM EDT | 20.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 2,160 | 6,514 | 153.13% |
| CLSK240503C00020500 | 2024-05-01 2:04PM EDT | 20.50 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 81 | 1,746 | 134.38% |
| CLSK240503C00021000 | 2024-05-01 10:53AM EDT | 21.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 29 | 694 | 145.31% |
| CLSK240503C00021500 | 2024-05-01 1:52PM EDT | 21.50 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 12 | 746 | 156.25% |
| CLSK240503C00022000 | 2024-05-01 1:46PM EDT | 22.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 123 | 2,575 | 167.19% |
| CLSK240503C00022500 | 2024-05-01 1:25PM EDT | 22.50 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 43 | 1,153 | 178.13% |
| CLSK240503C00023000 | 2024-05-01 2:08PM EDT | 23.00 | 0.05 | 0.00 | 0.05 | +0.02 | +200.00% | 5 | 938 | 187.50% |
| CLSK240503C00023500 | 2024-05-01 12:09PM EDT | 23.50 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 1 | 1,617 | 196.88% |
| CLSK240503C00024000 | 2024-05-01 12:18PM EDT | 24.00 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 52 | 1,015 | 206.25% |
| CLSK240503C00024500 | 2024-05-01 1:55PM EDT | 24.50 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 1 | 671 | 215.63% |
| CLSK240503C00025000 | 2024-05-01 9:30AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 6 | 1,008 | 223.44% |
| CLSK240503C00025500 | 2024-05-01 10:31AM EDT | 25.50 | 0.01 | 0.00 | 1.20 | -0.04 | -80.00% | 1 | 253 | 459.77% |
| CLSK240503C00026000 | 2024-05-01 10:38AM EDT | 26.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 32 | 345 | 240.63% |
| CLSK240503C00026500 | 2024-04-26 10:17AM EDT | 26.50 | 0.10 | 0.00 | 1.85 | 0.00 | - | 25 | 94 | 559.38% |
| CLSK240503C00027000 | 2024-05-01 12:14PM EDT | 27.00 | 0.08 | 0.00 | 0.15 | +0.07 | +700.00% | 3 | 263 | 304.69% |
| CLSK240503C00027500 | 2024-04-29 1:03PM EDT | 27.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | 95 | 128 | 368.75% |
| CLSK240503C00028000 | 2024-04-26 3:47PM EDT | 28.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 65 | 267 | 271.88% |
| CLSK240503C00028500 | 2024-04-29 1:27PM EDT | 28.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 12 | 102 | 278.13% |
| CLSK240503C00029000 | 2024-04-30 12:17PM EDT | 29.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 5 | 74 | 284.38% |
| CLSK240503C00029500 | 2024-04-25 10:20AM EDT | 29.50 | 0.05 | 0.00 | 1.80 | 0.00 | - | - | 6 | 621.48% |
| CLSK240503C00030000 | 2024-04-30 12:58PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 523 | 300.00% |
| CLSK240503C00030500 | 2024-04-26 10:39AM EDT | 30.50 | 0.05 | 0.00 | 1.15 | 0.00 | - | 1 | 33 | 560.16% |
| CLSK240503C00031000 | 2024-04-26 9:52AM EDT | 31.00 | 0.05 | 0.00 | 1.70 | 0.00 | - | 11 | 50 | 639.84% |
| CLSK240503C00031500 | 2024-04-22 3:11PM EDT | 31.50 | 0.10 | 0.00 | 1.85 | 0.00 | - | - | 4 | 666.80% |
| CLSK240503C00032000 | 2024-04-23 3:54PM EDT | 32.00 | 0.10 | 0.00 | 1.80 | 0.00 | - | - | 6 | 670.31% |
| CLSK240503C00032500 | 2024-04-25 9:44AM EDT | 32.50 | 0.05 | 0.00 | 1.15 | 0.00 | - | - | 56 | 596.09% |
| CLSK240503C00033000 | 2024-04-26 9:30AM EDT | 33.00 | 0.05 | 0.00 | 1.85 | 0.00 | - | 9 | 13 | 694.53% |
| CLSK240503C00033500 | 2024-04-30 12:41PM EDT | 33.50 | 0.01 | 0.00 | 1.75 | 0.00 | - | 1 | 19 | 691.41% |
| CLSK240503C00034000 | 2024-04-23 10:16AM EDT | 34.00 | 0.10 | 0.00 | 1.75 | 0.00 | - | - | 1 | 699.61% |
| CLSK240503C00035000 | 2024-04-24 2:02PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 90 | 281 | 362.50% |
| CLSK240503C00035500 | 2024-04-24 2:37PM EDT | 35.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 61 | 365.63% |
| CLSK240503C00036000 | 2024-04-30 10:02AM EDT | 36.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 45 | 371.88% |
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 | 852.34% |
| CLSK240503P00010000 | 2024-04-30 3:33PM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 1,106 | 265.63% |
| CLSK240503P00010500 | 2024-04-18 11:10AM EDT | 10.50 | 0.08 | 0.00 | 1.85 | 0.00 | - | - | 3 | 628.91% |
| CLSK240503P00011000 | 2024-04-25 3:03PM EDT | 11.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 79 | 218.75% |
| CLSK240503P00011500 | 2024-04-29 10:36AM EDT | 11.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 198.44% |
| CLSK240503P00012000 | 2024-05-01 12:01PM EDT | 12.00 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 3 | 151 | 178.13% |
| CLSK240503P00012500 | 2024-04-25 10:33AM EDT | 12.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 46 | 156.25% |
| CLSK240503P00013000 | 2024-05-01 12:22PM EDT | 13.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 28 | 457 | 137.50% |
| CLSK240503P00013500 | 2024-05-01 11:31AM EDT | 13.50 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 7 | 352 | 117.19% |
| CLSK240503P00014000 | 2024-05-01 2:05PM EDT | 14.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 286 | 588 | 114.06% |
| CLSK240503P00014500 | 2024-05-01 1:56PM EDT | 14.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 224 | 458 | 111.72% |
| CLSK240503P00015000 | 2024-05-01 2:10PM EDT | 15.00 | 0.15 | 0.15 | 0.20 | -0.02 | -6.25% | 615 | 990 | 108.20% |
| CLSK240503P00015500 | 2024-05-01 2:08PM EDT | 15.50 | 0.30 | 0.25 | 0.35 | 0.00 | - | 790 | 460 | 106.25% |
| CLSK240503P00016000 | 2024-05-01 2:06PM EDT | 16.00 | 0.45 | 0.45 | 0.55 | -0.05 | -10.00% | 653 | 2,004 | 107.42% |
| CLSK240503P00016500 | 2024-05-01 1:56PM EDT | 16.50 | 0.90 | 0.70 | 0.80 | +0.10 | +12.50% | 145 | 976 | 106.06% |
| CLSK240503P00017000 | 2024-05-01 2:05PM EDT | 17.00 | 1.05 | 1.15 | 1.25 | -0.05 | -4.55% | 449 | 2,466 | 130.08% |
| CLSK240503P00017500 | 2024-05-01 1:43PM EDT | 17.50 | 1.60 | 1.50 | 1.65 | +0.20 | +14.29% | 188 | 1,853 | 133.98% |
| CLSK240503P00018000 | 2024-05-01 1:56PM EDT | 18.00 | 2.05 | 1.90 | 2.05 | +0.33 | +19.19% | 68 | 1,802 | 135.94% |
| CLSK240503P00018500 | 2024-05-01 2:09PM EDT | 18.50 | 2.35 | 2.40 | 2.55 | +0.30 | +14.63% | 23 | 756 | 156.64% |
| CLSK240503P00019000 | 2024-05-01 2:01PM EDT | 19.00 | 3.10 | 2.30 | 3.00 | +0.52 | +20.16% | 25 | 1,192 | 182.03% |
| CLSK240503P00019500 | 2024-05-01 12:00PM EDT | 19.50 | 4.10 | 3.40 | 3.60 | +1.06 | +34.87% | 28 | 626 | 200.00% |
| CLSK240503P00020000 | 2024-05-01 1:35PM EDT | 20.00 | 4.05 | 3.80 | 4.00 | +0.56 | +16.05% | 19 | 541 | 188.28% |
| CLSK240503P00020500 | 2024-05-01 10:44AM EDT | 20.50 | 4.81 | 4.30 | 4.60 | +1.41 | +41.47% | 1 | 122 | 219.53% |
| CLSK240503P00021000 | 2024-05-01 11:37AM EDT | 21.00 | 5.40 | 4.90 | 5.00 | +0.87 | +19.21% | 4 | 160 | 234.38% |
| CLSK240503P00021500 | 2024-04-30 2:27PM EDT | 21.50 | 4.90 | 5.30 | 5.50 | 0.00 | - | 9 | 29 | 232.03% |
| CLSK240503P00022000 | 2024-05-01 12:03PM EDT | 22.00 | 6.70 | 5.80 | 6.10 | +0.97 | +16.93% | 55 | 81 | 263.28% |
| CLSK240503P00022500 | 2024-04-29 10:07AM EDT | 22.50 | 4.89 | 6.20 | 6.50 | 0.00 | - | 10 | 21 | 238.28% |
| CLSK240503P00023000 | 2024-05-01 10:58AM EDT | 23.00 | 7.10 | 6.80 | 7.00 | +0.63 | +9.74% | 10 | 92 | 271.09% |
| CLSK240503P00023500 | 2024-04-29 3:31PM EDT | 23.50 | 5.59 | 7.30 | 7.50 | 0.00 | - | 2 | 7 | 282.81% |
| CLSK240503P00024000 | 2024-04-30 1:52PM EDT | 24.00 | 7.38 | 7.70 | 9.60 | 0.00 | - | 1 | 29 | 492.19% |
| CLSK240503P00024500 | 2024-04-25 9:39AM EDT | 24.50 | 6.50 | 8.40 | 8.50 | 0.00 | - | - | 0 | 325.00% |
| CLSK240503P00025000 | 2024-04-30 9:45AM EDT | 25.00 | 7.60 | 7.30 | 9.00 | 0.00 | - | 1 | 4 | 354.69% |
| CLSK240503P00026000 | 2024-04-22 1:23PM EDT | 26.00 | 7.70 | 9.80 | 10.00 | 0.00 | - | 1 | 1 | 337.50% |
| CLSK240503P00026500 | 2024-04-26 11:54AM EDT | 26.50 | 7.90 | 9.50 | 10.70 | 0.00 | - | 5 | 0 | 449.22% |
| CLSK240503P00027000 | 2024-04-12 9:37AM EDT | 27.00 | 11.74 | 9.70 | 11.00 | 0.00 | - | 1 | 0 | 397.66% |
| CLSK240503P00027500 | 2024-04-25 9:51AM EDT | 27.50 | 9.12 | 11.10 | 11.50 | 0.00 | - | 1 | 0 | 309.38% |
| CLSK240503P00035000 | 2024-04-02 10:21AM EDT | 35.00 | 18.10 | 18.90 | 19.20 | 0.00 | - | 1 | 0 | 552.34% |
© 2024 Yahoo. All rights reserved.