Singapore markets closed

CleanSpark, Inc. (CLSK)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
16.03-0.44 (-2.67%)
At close: 04:00PM EDT
16.23 +0.20 (+1.25%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CLSK240531C000100002024-05-17 11:26AM EDT10.007.305.807.20+1.89+34.94%13237.50%
CLSK240531C000110002024-05-17 11:54AM EDT11.006.194.505.40+0.59+10.54%1214185.35%
CLSK240531C000120002024-05-17 3:11PM EDT12.004.182.606.00-1.02-19.62%29137.89%
CLSK240531C000130002024-05-15 1:04PM EDT13.003.603.103.700.00-1277123.44%
CLSK240531C000135002024-05-14 10:43AM EDT13.502.452.702.850.00-2492.58%
CLSK240531C000140002024-05-16 9:59AM EDT14.003.472.303.000.00-221120.51%
CLSK240531C000145002024-05-16 10:01AM EDT14.503.151.952.65+0.15+5.00%1218118.16%
CLSK240531C000150002024-05-17 3:36PM EDT15.001.751.651.80-0.53-23.25%33690193.95%
CLSK240531C000155002024-05-17 3:05PM EDT15.501.451.402.05-0.35-19.44%17376117.58%
CLSK240531C000160002024-05-17 3:42PM EDT16.001.251.151.30-0.20-13.79%20754896.88%
CLSK240531C000165002024-05-17 3:57PM EDT16.501.030.951.10-0.22-17.60%34136798.24%
CLSK240531C000170002024-05-17 3:56PM EDT17.000.900.851.25-0.20-18.18%1,809723115.43%
CLSK240531C000175002024-05-17 3:55PM EDT17.500.750.651.10-0.15-16.67%554387114.55%
CLSK240531C000180002024-05-17 3:59PM EDT18.000.630.550.70-0.15-19.23%2,495656105.18%
CLSK240531C000185002024-05-17 3:55PM EDT18.500.520.450.55-0.14-21.21%165540104.30%
CLSK240531C000190002024-05-17 3:40PM EDT19.000.450.400.45-0.15-25.00%232565106.45%
CLSK240531C000195002024-05-17 3:22PM EDT19.500.350.300.60-0.20-36.36%93391118.16%
CLSK240531C000200002024-05-17 3:57PM EDT20.000.350.300.35-0.05-12.50%1,0242,164112.50%
CLSK240531C000205002024-05-17 12:47PM EDT20.500.480.200.30+0.18+60.00%195110.55%
CLSK240531C000210002024-05-17 3:38PM EDT21.000.250.200.25-0.05-16.67%140663114.06%
CLSK240531C000220002024-05-17 3:46PM EDT22.000.170.150.20-0.08-32.00%35351119.14%
CLSK240531C000225002024-05-17 3:26PM EDT22.500.150.000.20-0.12-44.44%5531109.77%
CLSK240531C000230002024-05-17 3:28PM EDT23.000.150.100.30-0.05-25.00%52483135.16%
CLSK240531C000240002024-05-17 3:50PM EDT24.000.100.100.15-0.10-50.00%26299131.25%
CLSK240531C000250002024-05-17 2:40PM EDT25.000.100.050.15-0.10-50.00%31485134.77%
CLSK240531C000260002024-05-15 3:45PM EDT26.000.150.050.150.00-13143.75%
CLSK240531C000300002024-05-17 3:34PM EDT30.000.050.000.100.00-75534156.25%
CLSK240531C000350002024-05-16 12:51PM EDT35.000.040.000.05-0.01-20.00%1256170.31%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CLSK240531P000025002024-05-10 3:49PM EDT2.500.040.000.750.00-2,0002,251746.88%
CLSK240531P000050002024-04-30 10:11AM EDT5.000.040.000.200.00--1,000345.31%
CLSK240531P000075002024-04-16 3:58PM EDT7.500.150.000.350.00-34264.06%
CLSK240531P000100002024-05-15 12:20PM EDT10.000.030.000.100.00-7119135.16%
CLSK240531P000105002024-05-13 11:51AM EDT10.500.050.000.750.00-203219203.13%
CLSK240531P000110002024-05-09 9:49AM EDT11.000.120.000.350.00-928148.05%
CLSK240531P000115002024-05-16 1:18PM EDT11.500.050.000.550.00-240288153.52%
CLSK240531P000120002024-05-17 3:58PM EDT12.000.050.050.10-0.05-50.00%3126797.66%
CLSK240531P000125002024-05-17 3:48PM EDT12.500.100.050.150.00-1138292.58%
CLSK240531P000130002024-05-17 2:54PM EDT13.000.150.100.15+0.04+36.36%271,23986.33%
CLSK240531P000135002024-05-17 3:06PM EDT13.500.200.200.700.00-40192117.97%
CLSK240531P000140002024-05-17 3:48PM EDT14.000.320.300.40+0.04+14.29%2472,33691.80%
CLSK240531P000145002024-05-17 3:54PM EDT14.500.430.400.50+0.08+22.86%1112,63487.50%
CLSK240531P000150002024-05-17 3:50PM EDT15.000.620.600.65+0.12+24.00%6242,15687.70%
CLSK240531P000155002024-05-17 3:47PM EDT15.500.800.850.90+0.08+11.11%12941591.02%
CLSK240531P000160002024-05-17 3:59PM EDT16.001.151.101.25+0.27+30.68%6491,06095.31%
CLSK240531P000165002024-05-17 2:52PM EDT16.501.401.401.65+0.26+22.81%374287100.59%
CLSK240531P000170002024-05-17 3:49PM EDT17.001.721.702.35+0.22+14.67%205489115.82%
CLSK240531P000175002024-05-17 3:12PM EDT17.502.122.102.60+0.52+32.50%2696115.04%
CLSK240531P000180002024-05-17 12:10PM EDT18.001.851.952.95-0.25-11.90%1022691.99%
CLSK240531P000185002024-05-17 10:57AM EDT18.502.352.403.50-0.14-5.62%731102.34%
CLSK240531P000190002024-05-17 12:31PM EDT19.002.492.703.50-0.91-26.76%133471.09%
CLSK240531P000195002024-05-17 11:05AM EDT19.502.953.703.90+0.05+1.72%65105.08%
CLSK240531P000200002024-05-16 10:43AM EDT20.003.703.804.70+0.20+5.71%12102107.03%
CLSK240531P000205002024-05-09 3:11PM EDT20.504.604.604.800.00-529107.81%
CLSK240531P000210002024-05-17 10:16AM EDT21.004.605.005.30-1.12-19.58%168107.23%
CLSK240531P000220002024-05-16 9:39AM EDT22.005.156.006.600.00-12141.99%
CLSK240531P000225002024-05-17 11:30AM EDT22.505.506.507.40+0.26+4.96%12167.19%
CLSK240531P000230002024-05-06 11:31AM EDT23.006.086.507.700.00-116121.88%
CLSK240531P000240002024-05-06 11:28AM EDT24.006.986.209.200.00-156263.28%
CLSK240531P000250002024-04-24 2:06PM EDT25.006.808.909.300.00--6142.19%
CLSK240531P000300002024-05-01 1:33PM EDT30.0014.2012.2015.700.00-66378.52%