Singapore markets closed

CleanSpark, Inc. (CLSK)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
17.86+1.14 (+6.82%)
At close: 04:00PM EST
18.19 +0.33 (+1.85%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Callsfor8 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CLSK240308C000040002024-02-20 3:03PM EST4.0012.3013.5015.000.00--1828.13%
CLSK240308C000045002024-02-20 12:23PM EST4.5011.0013.0014.600.00--1790.63%
CLSK240308C000050002024-02-09 3:12PM EST5.008.9412.5014.500.00--1821.88%
CLSK240308C000060002024-02-12 10:24AM EST6.009.7011.5013.000.00-100614.06%
CLSK240308C000070002024-02-12 3:14PM EST7.009.2310.6011.000.00-36418.75%
CLSK240308C000075002024-02-23 9:55AM EST7.509.278.9011.600.00-116746.88%
CLSK240308C000080002024-02-27 11:18AM EST8.0012.509.2010.400.00-122517.19%
CLSK240308C000085002024-02-27 10:28AM EST8.5013.009.0010.000.00-6077340.63%
CLSK240308C000090002024-03-01 11:00AM EST9.007.708.5010.10+0.40+5.48%226425.78%
CLSK240308C000095002024-02-27 3:11PM EST9.5011.608.009.300.00-563353.13%
CLSK240308C000100002024-03-01 3:59PM EST10.007.887.308.90+1.68+27.10%140337313.28%
CLSK240308C000105002024-02-29 12:59PM EST10.505.817.007.800.00-2126200.00%
CLSK240308C000110002024-03-01 11:39AM EST11.006.006.807.00+0.80+15.38%112205184.38%
CLSK240308C000115002024-03-01 12:06PM EST11.505.476.306.50+0.19+3.60%1107170.31%
CLSK240308C000120002024-03-01 2:50PM EST12.005.415.806.00-2.59-32.37%896156.25%
CLSK240308C000125002024-03-01 3:19PM EST12.504.805.205.50+1.00+26.32%13108184.38%
CLSK240308C000130002024-03-01 2:44PM EST13.004.524.905.10+1.12+32.94%52352167.97%
CLSK240308C000135002024-03-01 3:40PM EST13.504.004.404.60-4.60-53.49%21152.34%
CLSK240308C000140002024-03-01 3:51PM EST14.003.904.004.20+0.80+25.81%145150160.16%
CLSK240308C000145002024-03-01 3:56PM EST14.503.503.603.70+0.65+22.81%1516152.73%
CLSK240308C000150002024-03-01 3:53PM EST15.003.103.203.30+0.95+44.19%134532151.56%
CLSK240308C000155002024-03-01 3:50PM EST15.502.732.852.95+0.93+51.67%21490154.49%
CLSK240308C000160002024-03-01 3:59PM EST16.002.552.502.60+0.59+30.10%1,209810153.52%
CLSK240308C000165002024-03-01 3:53PM EST16.502.242.202.30+0.52+30.23%1,274666155.47%
CLSK240308C000170002024-03-01 3:59PM EST17.002.001.952.00+0.50+33.33%2,1691,163156.64%
CLSK240308C000175002024-03-01 3:59PM EST17.501.751.751.80+0.40+29.63%5,2863,359162.89%
CLSK240308C000180002024-03-01 3:59PM EST18.001.531.501.55+0.33+27.50%1,7891,543161.33%
CLSK240308C000185002024-03-01 3:59PM EST18.501.351.301.35+0.28+26.17%1,426720162.11%
CLSK240308C000190002024-03-01 3:59PM EST19.001.181.151.25+0.18+18.00%2,442850168.36%
CLSK240308C000195002024-03-01 3:59PM EST19.501.101.001.10+0.20+22.22%364352169.92%
CLSK240308C000200002024-03-01 3:59PM EST20.000.900.900.95+0.15+20.00%2,4062,890172.27%
CLSK240308C000205002024-03-01 3:58PM EST20.500.850.800.85+0.25+41.67%150878175.59%
CLSK240308C000210002024-03-01 3:58PM EST21.000.720.700.75+0.09+14.29%1,887829177.34%
CLSK240308C000215002024-03-01 3:58PM EST21.500.700.650.70+0.15+27.27%434756183.79%
CLSK240308C000220002024-03-01 3:53PM EST22.000.550.550.65+0.05+10.00%808742185.94%
CLSK240308C000225002024-03-01 3:57PM EST22.500.530.500.55+0.05+10.42%452435186.72%
CLSK240308C000230002024-03-01 3:59PM EST23.000.500.450.50+0.05+11.11%541761189.84%
CLSK240308C000235002024-03-01 3:59PM EST23.500.500.400.50+0.13+35.14%288517195.90%
CLSK240308C000240002024-03-01 3:43PM EST24.000.410.400.45+0.11+36.67%110888201.17%
CLSK240308C000245002024-03-01 3:50PM EST24.500.330.350.40-0.01-2.94%51579201.95%
CLSK240308C000250002024-03-01 3:59PM EST25.000.380.350.40+0.08+26.67%1,9831,716210.16%
CLSK240308C000255002024-03-01 3:09PM EST25.500.250.250.35+0.01+4.17%38132204.69%
CLSK240308C000260002024-03-01 3:55PM EST26.000.260.250.30-0.04-13.33%43225207.42%
CLSK240308C000265002024-03-01 11:59AM EST26.500.200.250.30-0.05-20.00%542214.45%
CLSK240308C000270002024-03-01 3:52PM EST27.000.230.200.25-0.02-8.00%1,8723,667210.94%
CLSK240308C000275002024-03-01 2:43PM EST27.500.180.200.25-0.18-50.00%10834217.19%
CLSK240308C000280002024-03-01 2:29PM EST28.000.180.150.25-0.02-10.00%2487217.97%
CLSK240308C000285002024-03-01 12:35PM EST28.500.150.150.25-0.04-21.05%10113223.83%
CLSK240308C000290002024-02-29 11:38AM EST29.000.160.150.200.00-39113223.44%
CLSK240308C000300002024-03-01 3:59PM EST30.000.150.100.15-0.05-25.00%221,059219.53%
CLSK240308C000305002024-03-01 12:45PM EST30.500.150.100.200.00-188232.81%
CLSK240308C000310002024-03-01 2:42PM EST31.000.110.100.15-0.17-60.71%4147229.69%
CLSK240308C000315002024-02-29 12:18PM EST31.500.100.100.150.00-12234.77%
CLSK240308C000320002024-03-01 3:02PM EST32.000.100.050.15-0.20-66.67%152329230.47%
CLSK240308C000330002024-03-01 3:05PM EST33.000.080.050.15-0.03-27.27%3330239.84%
CLSK240308C000340002024-02-29 3:50PM EST34.000.100.000.150.00-1941236.72%
CLSK240308C000350002024-02-29 11:41AM EST35.000.060.000.000.00-234650.00%
CLSK240308C000360002024-02-28 11:45AM EST36.000.200.000.100.00-77238.28%
CLSK240308C000370002024-03-01 3:12PM EST37.000.050.000.10-0.05-50.00%3011,958245.31%
Putsfor8 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CLSK240308P000040002024-02-29 11:01AM EST4.000.170.000.000.00-4550.00%
CLSK240308P000045002024-02-12 1:56PM EST4.500.020.000.000.00-21450.00%
CLSK240308P000050002024-02-05 10:18AM EST5.000.150.000.000.00--250.00%
CLSK240308P000060002024-02-12 12:43PM EST6.000.050.000.000.00-493599100.00%
CLSK240308P000065002024-02-15 9:39AM EST6.500.150.000.000.00-22350.00%
CLSK240308P000070002024-02-23 11:43AM EST7.000.020.000.000.00-117750.00%
CLSK240308P000075002024-02-23 11:10AM EST7.500.230.000.000.00-15650.00%
CLSK240308P000080002024-02-22 1:44PM EST8.000.040.000.000.00-14850.00%
CLSK240308P000085002024-02-20 3:32PM EST8.500.050.000.000.00-52650.00%
CLSK240308P000090002024-03-01 9:53AM EST9.000.040.000.05-0.01-20.00%3207234.38%
CLSK240308P000095002024-02-21 9:34AM EST9.500.150.000.100.00-526242.19%
CLSK240308P000100002024-03-01 12:47PM EST10.000.030.000.050.00-50321200.00%
CLSK240308P000105002024-02-29 10:46AM EST10.500.050.000.050.00-171185.94%
CLSK240308P000110002024-02-29 3:59PM EST11.000.060.000.050.00-339321171.88%
CLSK240308P000115002024-03-01 1:31PM EST11.500.050.000.05-0.05-50.00%433221157.81%
CLSK240308P000120002024-03-01 3:23PM EST12.000.050.000.10-0.10-66.67%7581,111162.50%
CLSK240308P000125002024-03-01 3:02PM EST12.500.100.050.10-0.15-60.00%37323160.16%
CLSK240308P000130002024-03-01 3:51PM EST13.000.120.100.15-0.13-52.00%854700163.28%
CLSK240308P000135002024-03-01 3:45PM EST13.500.160.100.20-0.26-61.90%132453155.08%
CLSK240308P000140002024-03-01 3:57PM EST14.000.250.150.25-0.22-46.81%8,7138,329151.17%
CLSK240308P000145002024-03-01 3:55PM EST14.500.270.250.30-0.33-55.00%158271150.00%
CLSK240308P000150002024-03-01 3:59PM EST15.000.380.350.40-0.42-52.50%843632149.22%
CLSK240308P000155002024-03-01 3:55PM EST15.500.520.500.55-0.43-45.26%304542152.34%
CLSK240308P000160002024-03-01 3:57PM EST16.000.680.650.75-0.54-44.26%4,9582,436154.69%
CLSK240308P000165002024-03-01 3:58PM EST16.500.880.850.95-0.57-39.31%1,5711,668156.45%
CLSK240308P000170002024-03-01 3:59PM EST17.001.101.051.15-0.65-37.14%657926155.08%
CLSK240308P000175002024-03-01 3:59PM EST17.501.351.351.40-1.00-42.55%602890158.79%
CLSK240308P000180002024-03-01 3:58PM EST18.001.651.601.70-0.78-32.10%2481,902159.77%
CLSK240308P000185002024-03-01 3:05PM EST18.502.351.952.00-0.85-26.56%3,9664,503163.09%
CLSK240308P000190002024-03-01 3:52PM EST19.002.352.252.35-1.04-30.68%124206164.26%
CLSK240308P000195002024-03-01 3:38PM EST19.502.992.602.70-1.01-25.25%195191165.82%
CLSK240308P000200002024-03-01 3:46PM EST20.003.183.003.10-0.93-22.63%185433170.70%
CLSK240308P000205002024-03-01 2:58PM EST20.503.853.403.50-0.70-15.38%23444174.02%
CLSK240308P000210002024-03-01 3:20PM EST21.004.303.803.90-0.73-14.51%24197175.59%
CLSK240308P000215002024-03-01 3:52PM EST21.504.384.204.40-1.30-22.89%24194182.03%
CLSK240308P000220002024-03-01 3:56PM EST22.004.794.604.80-1.51-23.97%13177180.86%
CLSK240308P000225002024-02-29 9:56AM EST22.506.475.105.200.00-10120184.77%
CLSK240308P000230002024-02-29 10:04AM EST23.007.145.505.700.00-39187.89%
CLSK240308P000235002024-02-28 1:25PM EST23.506.226.006.200.00-33197.27%
CLSK240308P000240002024-02-28 1:25PM EST24.006.706.406.600.00-1140190.82%
CLSK240308P000245002024-02-28 1:23PM EST24.507.206.907.100.00-33199.22%
CLSK240308P000250002024-02-28 11:39AM EST25.005.807.407.600.00-5553207.62%
CLSK240308P000255002024-02-26 9:57AM EST25.507.407.808.000.00-22196.88%
CLSK240308P000260002024-02-28 12:30PM EST26.007.498.308.500.00-2526204.30%
CLSK240308P000270002024-02-27 11:07AM EST27.007.009.309.500.00-10218.36%
CLSK240308P000295002024-02-26 3:59PM EST29.509.6611.3011.900.00-52250.39%
CLSK240308P000310002024-02-28 10:06AM EST31.0010.7012.2014.800.00-12289.45%
CLSK240308P000320002024-02-27 11:10AM EST32.0012.0012.7016.100.00-22278.91%
CLSK240308P000360002024-02-29 11:59AM EST36.0019.9017.8019.600.00-15381.25%
CLSK240308P000370002024-02-26 3:37PM EST37.0016.8018.8020.800.00-11408.20%