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
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CLSK240524C000025002024-04-19 11:27AM EDT2.5014.5013.4015.300.00-211,393.75%
CLSK240524C000070002024-05-16 9:41AM EDT7.0010.008.9010.600.00-22606.64%
CLSK240524C000080002024-05-06 10:07AM EDT8.009.697.408.400.00--2422.66%
CLSK240524C000100002024-05-17 3:58PM EDT10.006.075.307.50+0.01+0.17%551310.55%
CLSK240524C000110002024-05-17 11:25AM EDT11.006.204.406.60+0.60+10.71%114284.77%
CLSK240524C000115002024-05-15 1:51PM EDT11.505.203.805.200.00-1610300.00%
CLSK240524C000120002024-05-17 1:56PM EDT12.004.603.105.00-0.70-13.21%62107.81%
CLSK240524C000125002024-05-13 10:07AM EDT12.504.202.353.700.00-184151.17%
CLSK240524C000130002024-05-15 3:20PM EDT13.004.002.004.500.00-4104144.53%
CLSK240524C000135002024-05-17 3:45PM EDT13.502.752.003.10-0.55-16.67%62668.75%
CLSK240524C000140002024-05-17 1:03PM EDT14.003.001.652.25+0.15+5.26%2176107.42%
CLSK240524C000145002024-05-17 3:55PM EDT14.501.781.701.80-0.72-28.80%3327189.06%
CLSK240524C000150002024-05-17 3:58PM EDT15.001.421.351.45-0.59-29.35%38971391.02%
CLSK240524C000155002024-05-17 3:44PM EDT15.501.101.051.10-0.41-27.15%59229689.84%
CLSK240524C000160002024-05-17 3:59PM EDT16.000.890.850.90-0.27-23.28%2,38473597.27%
CLSK240524C000165002024-05-17 3:55PM EDT16.500.700.650.70-0.25-26.32%1,76597799.22%
CLSK240524C000170002024-05-17 3:59PM EDT17.000.530.500.55-0.22-29.33%2,0322,160102.15%
CLSK240524C000175002024-05-17 3:59PM EDT17.500.450.350.45-0.10-18.18%2,6891,109103.91%
CLSK240524C000180002024-05-17 3:59PM EDT18.000.330.300.35-0.17-34.00%3,9312,511108.98%
CLSK240524C000185002024-05-17 3:59PM EDT18.500.200.200.25-0.19-48.72%9181,080106.84%
CLSK240524C000190002024-05-17 3:59PM EDT19.000.200.150.20-0.15-42.86%2,5502,175109.77%
CLSK240524C000195002024-05-17 3:48PM EDT19.500.150.100.40-0.05-25.00%1,2122,669134.77%
CLSK240524C000200002024-05-17 3:58PM EDT20.000.120.100.15-0.08-40.00%1,2692,272119.53%
CLSK240524C000205002024-05-17 2:37PM EDT20.500.100.050.15-0.02-16.67%1,2132,378122.27%
CLSK240524C000210002024-05-17 3:54PM EDT21.000.080.050.10-0.05-38.46%2,6322,531123.05%
CLSK240524C000215002024-05-17 3:12PM EDT21.500.090.000.15-0.03-25.00%237234131.25%
CLSK240524C000220002024-05-17 3:46PM EDT22.000.050.050.20-0.05-50.00%145858155.08%
CLSK240524C000225002024-05-17 3:47PM EDT22.500.100.000.15+0.02+25.00%6981146.09%
CLSK240524C000230002024-05-17 12:10PM EDT23.000.100.000.150.00-12640153.91%
CLSK240524C000235002024-05-15 3:53PM EDT23.500.100.050.100.00-45160.94%
CLSK240524C000240002024-05-17 2:13PM EDT24.000.070.000.10-0.03-30.00%4318155.47%
CLSK240524C000245002024-05-15 3:56PM EDT24.500.100.000.400.00-23214.06%
CLSK240524C000250002024-05-17 1:47PM EDT25.000.050.000.100.00-307897167.97%
CLSK240524C000255002024-05-16 3:41PM EDT25.500.050.050.100.00-89544186.72%
CLSK240524C000260002024-05-17 11:29AM EDT26.000.080.000.50+0.03+60.00%18176248.05%
CLSK240524C000265002024-05-13 12:20PM EDT26.500.050.000.550.00-55260.94%
CLSK240524C000270002024-05-15 9:37AM EDT27.000.050.000.050.00-542171.88%
CLSK240524C000275002024-05-15 9:50AM EDT27.500.230.000.600.00-46280.08%
CLSK240524C000280002024-05-13 11:52AM EDT28.000.050.000.600.00-4040286.33%
CLSK240524C000290002024-05-13 10:16AM EDT29.000.050.000.350.00-1818264.84%
CLSK240524C000300002024-05-17 12:28PM EDT30.000.050.000.05+0.04+400.00%13231200.00%
CLSK240524C000305002024-05-13 10:41AM EDT30.500.050.000.550.00-2626310.16%
CLSK240524C000310002024-05-13 10:38AM EDT31.000.050.000.550.00-55315.63%
CLSK240524C000315002024-05-13 9:34AM EDT31.500.050.000.550.00-44321.09%
CLSK240524C000320002024-05-13 9:30AM EDT32.000.050.000.550.00-44326.17%
CLSK240524C000325002024-05-13 9:33AM EDT32.500.050.000.550.00-1818331.25%
CLSK240524C000330002024-05-13 9:34AM EDT33.000.050.000.550.00-22336.72%
CLSK240524C000340002024-05-13 9:35AM EDT34.000.050.000.550.00-22346.48%
CLSK240524C000350002024-05-16 11:30AM EDT35.000.050.000.100.00-1500264.06%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CLSK240524P000025002024-05-10 9:52AM EDT2.500.030.000.750.00-311,056.25%
CLSK240524P000100002024-05-17 12:28PM EDT10.000.080.000.05+0.03+60.00%1070170.31%
CLSK240524P000105002024-05-13 9:43AM EDT10.500.050.000.550.00-1010260.55%
CLSK240524P000110002024-05-14 1:13PM EDT11.000.050.000.050.00-150157139.06%
CLSK240524P000115002024-05-16 10:15AM EDT11.500.050.000.400.00-1305197.27%
CLSK240524P000120002024-05-17 10:23AM EDT12.000.050.000.05-0.03-37.50%58264110.94%
CLSK240524P000125002024-05-17 3:50PM EDT12.500.050.000.60-0.02-28.57%7135181.25%
CLSK240524P000130002024-05-17 3:59PM EDT13.000.050.000.100.00-4341,77296.88%
CLSK240524P000135002024-05-17 3:53PM EDT13.500.060.050.10-0.06-50.00%3772,38391.41%
CLSK240524P000140002024-05-17 3:59PM EDT14.000.100.100.15-0.02-16.67%1741,31588.67%
CLSK240524P000145002024-05-17 3:59PM EDT14.500.200.200.25+0.04+25.00%3841,02289.84%
CLSK240524P000150002024-05-17 3:58PM EDT15.000.320.300.35+0.04+14.29%1,0712,49284.77%
CLSK240524P000155002024-05-17 3:53PM EDT15.500.500.500.55+0.05+11.11%1,3602,47087.50%
CLSK240524P000160002024-05-17 3:59PM EDT16.000.800.750.85+0.13+19.40%1,1641,58192.19%
CLSK240524P000165002024-05-17 3:56PM EDT16.501.081.051.20+0.18+20.00%1,46588596.88%
CLSK240524P000170002024-05-17 3:58PM EDT17.001.441.401.55+0.26+22.03%1,84894499.61%
CLSK240524P000175002024-05-17 3:42PM EDT17.501.731.802.00+0.18+11.61%132202107.81%
CLSK240524P000180002024-05-17 3:40PM EDT18.002.132.202.30+0.23+12.11%123813102.34%
CLSK240524P000185002024-05-17 3:59PM EDT18.502.682.452.70+0.48+21.82%12625183.98%
CLSK240524P000190002024-05-17 2:30PM EDT19.003.013.003.20+0.43+16.67%41425100.39%
CLSK240524P000195002024-05-17 2:13PM EDT19.503.403.503.70+0.24+7.59%9296110.94%
CLSK240524P000200002024-05-17 3:03PM EDT20.003.953.404.20+0.53+15.50%129416142.19%
CLSK240524P000205002024-05-14 11:36AM EDT20.504.884.004.900.00-129187.50%
CLSK240524P000210002024-05-17 1:58PM EDT21.004.504.905.60+0.08+1.81%22243172.27%
CLSK240524P000215002024-05-17 12:31PM EDT21.504.305.405.80-0.95-18.10%618148.44%
CLSK240524P000220002024-05-17 11:24AM EDT22.005.005.906.70-1.90-27.54%113200.78%
CLSK240524P000225002024-05-13 1:17PM EDT22.506.806.408.600.00-12316.02%
CLSK240524P000230002024-05-06 11:28AM EDT23.005.915.509.000.00-16208.98%
CLSK240524P000300002024-04-18 11:49AM EDT30.0013.6012.6014.300.00--2317.97%