Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,024.74 +6.35 (+0.13%) Dow
37,992.87 +89.58 (+0.24%) Nasdaq
15,648.75 +43.27 (+0.28%) Bitcoin USD
58,430.65 +1,096.93 (+1.91%) CMC Crypto 200
1,264.75 -5.99 (-0.47%)
CleanSpark, Inc. (CLSK)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 10:22AM 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 | 14.00 | 16.30 | 0.00 | - | - | 1 | 4,300.00% |
| CLSK240503C00002500 | 2024-04-22 9:45AM EDT | 2.50 | 14.90 | 11.60 | 14.00 | 0.00 | - | 31 | 18 | 3,021.88% |
| CLSK240503C00005000 | 2024-05-01 12:22PM EDT | 5.00 | 10.50 | 10.40 | 10.60 | 0.00 | - | 1 | 0 | 953.13% |
| CLSK240503C00007500 | 2024-04-22 2:44PM EDT | 7.50 | 11.30 | 6.90 | 8.10 | 0.00 | - | 2 | 3 | 728.13% |
| CLSK240503C00010000 | 2024-05-01 3:33PM EDT | 10.00 | 6.29 | 5.10 | 6.10 | 0.00 | - | 13 | 60 | 479.69% |
| CLSK240503C00011000 | 2024-04-24 10:42AM EDT | 11.00 | 8.80 | 3.60 | 5.60 | 0.00 | - | 1 | 3 | 396.09% |
| CLSK240503C00012000 | 2024-04-30 11:46AM EDT | 12.00 | 4.80 | 3.40 | 4.20 | 0.00 | - | 2 | 6 | 395.31% |
| CLSK240503C00012500 | 2024-04-25 10:39AM EDT | 12.50 | 6.20 | 1.55 | 3.90 | 0.00 | - | 1 | 2 | 534.77% |
| CLSK240503C00013000 | 2024-05-01 9:34AM EDT | 13.00 | 3.12 | 2.45 | 2.65 | 0.00 | - | 1 | 11 | 222.66% |
| CLSK240503C00013500 | 2024-04-24 10:39AM EDT | 13.50 | 6.40 | 1.95 | 2.05 | 0.00 | - | 2 | 7 | 168.75% |
| CLSK240503C00014000 | 2024-05-02 9:36AM EDT | 14.00 | 2.15 | 1.45 | 1.55 | -0.50 | -18.87% | 7 | 172 | 135.16% |
| CLSK240503C00014500 | 2024-05-02 9:39AM EDT | 14.50 | 1.35 | 1.05 | 1.15 | -0.75 | -35.71% | 1 | 71 | 129.30% |
| CLSK240503C00015000 | 2024-05-02 10:02AM EDT | 15.00 | 0.75 | 0.65 | 0.75 | -0.65 | -48.15% | 16 | 515 | 111.33% |
| CLSK240503C00015500 | 2024-05-02 9:57AM EDT | 15.50 | 0.61 | 0.45 | 0.50 | -0.24 | -28.24% | 264 | 231 | 119.14% |
| CLSK240503C00016000 | 2024-05-02 10:05AM EDT | 16.00 | 0.30 | 0.25 | 0.30 | -0.11 | -26.83% | 942 | 2,039 | 115.63% |
| CLSK240503C00016500 | 2024-05-02 10:04AM EDT | 16.50 | 0.15 | 0.10 | 0.20 | -0.15 | -50.00% | 275 | 1,344 | 114.84% |
| CLSK240503C00017000 | 2024-05-02 10:03AM EDT | 17.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 178 | 1,203 | 123.44% |
| CLSK240503C00017500 | 2024-05-02 9:57AM EDT | 17.50 | 0.08 | 0.05 | 0.10 | -0.02 | -20.00% | 162 | 2,302 | 135.94% |
| CLSK240503C00018000 | 2024-05-02 10:01AM EDT | 18.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 168 | 2,997 | 123.44% |
| CLSK240503C00018500 | 2024-05-02 9:57AM EDT | 18.50 | 0.01 | 0.00 | 0.10 | -0.04 | -80.00% | 163 | 1,874 | 160.16% |
| CLSK240503C00019000 | 2024-05-02 9:48AM EDT | 19.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 2,104 | 156.25% |
| CLSK240503C00019500 | 2024-05-01 3:51PM EDT | 19.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 397 | 1,762 | 193.75% |
| CLSK240503C00020000 | 2024-05-02 9:42AM EDT | 20.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 6,391 | 184.38% |
| CLSK240503C00020500 | 2024-05-01 2:53PM EDT | 20.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 98 | 1,697 | 198.44% |
| CLSK240503C00021000 | 2024-05-02 9:45AM EDT | 21.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 680 | 212.50% |
| CLSK240503C00021500 | 2024-05-01 3:26PM EDT | 21.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 27 | 744 | 225.00% |
| CLSK240503C00022000 | 2024-05-02 9:42AM EDT | 22.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 1 | 2,552 | 237.50% |
| CLSK240503C00022500 | 2024-05-02 9:54AM EDT | 22.50 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 3 | 1,146 | 250.00% |
| CLSK240503C00023000 | 2024-05-01 3:03PM EDT | 23.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 44 | 925 | 262.50% |
| CLSK240503C00023500 | 2024-05-01 2:33PM EDT | 23.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 211 | 1,517 | 50.00% |
| CLSK240503C00024000 | 2024-05-01 12:18PM EDT | 24.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 52 | 1,038 | 284.38% |
| CLSK240503C00024500 | 2024-05-01 1:55PM EDT | 24.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 670 | 296.88% |
| CLSK240503C00025000 | 2024-05-01 9:30AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 1,002 | 306.25% |
| CLSK240503C00025500 | 2024-05-01 10:31AM EDT | 25.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 252 | 315.63% |
| CLSK240503C00026000 | 2024-05-01 10:38AM EDT | 26.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 32 | 313 | 325.00% |
| CLSK240503C00026500 | 2024-04-26 10:17AM EDT | 26.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 25 | 94 | 564.84% |
| CLSK240503C00027000 | 2024-05-01 12:14PM EDT | 27.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 3 | 260 | 409.38% |
| CLSK240503C00027500 | 2024-04-29 1:03PM EDT | 27.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 95 | 128 | 442.19% |
| CLSK240503C00028000 | 2024-04-26 3:47PM EDT | 28.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 65 | 267 | 602.34% |
| CLSK240503C00028500 | 2024-04-29 1:27PM EDT | 28.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 12 | 102 | 371.88% |
| CLSK240503C00029000 | 2024-04-30 12:17PM EDT | 29.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 5 | 74 | 381.25% |
| CLSK240503C00029500 | 2024-04-25 10:20AM EDT | 29.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 6 | 390.63% |
| CLSK240503C00030000 | 2024-04-30 12:58PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 523 | 396.88% |
| CLSK240503C00030500 | 2024-04-26 10:39AM EDT | 30.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 33 | 406.25% |
| CLSK240503C00031000 | 2024-04-26 9:52AM EDT | 31.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 50 | 412.50% |
| CLSK240503C00031500 | 2024-04-22 3:11PM EDT | 31.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 4 | 421.88% |
| CLSK240503C00032000 | 2024-04-23 3:54PM EDT | 32.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 6 | 431.25% |
| CLSK240503C00032500 | 2024-04-25 9:44AM EDT | 32.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 56 | 437.50% |
| CLSK240503C00033000 | 2024-04-26 9:30AM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 13 | 50.00% |
| CLSK240503C00033500 | 2024-04-30 12:41PM EDT | 33.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 19 | 450.00% |
| CLSK240503C00034000 | 2024-04-23 10:16AM EDT | 34.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 1 | 459.38% |
| CLSK240503C00035000 | 2024-04-24 2:02PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 90 | 281 | 471.88% |
| CLSK240503C00035500 | 2024-04-24 2:37PM EDT | 35.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 61 | 481.25% |
| CLSK240503C00036000 | 2024-04-30 10:02AM EDT | 36.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 50.00% |
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 | 0.75 | 0.00 | - | 1 | 6 | 825.00% |
| CLSK240503P00010000 | 2024-04-30 3:33PM EDT | 10.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 1,106 | 332.81% |
| CLSK240503P00010500 | 2024-04-18 11:10AM EDT | 10.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | - | 3 | 503.13% |
| CLSK240503P00011000 | 2024-04-25 3:03PM EDT | 11.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 4 | 79 | 457.81% |
| CLSK240503P00011500 | 2024-04-29 10:36AM EDT | 11.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 414.06% |
| CLSK240503P00012000 | 2024-05-01 12:01PM EDT | 12.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 151 | 371.88% |
| CLSK240503P00012500 | 2024-04-25 10:33AM EDT | 12.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 46 | 157.81% |
| CLSK240503P00013000 | 2024-05-01 12:22PM EDT | 13.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 28 | 457 | 131.25% |
| CLSK240503P00013500 | 2024-05-01 3:58PM EDT | 13.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 28 | 342 | 50.00% |
| CLSK240503P00014000 | 2024-05-02 9:32AM EDT | 14.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 675 | 82.81% |
| CLSK240503P00014500 | 2024-05-02 10:04AM EDT | 14.50 | 0.05 | 0.10 | 0.15 | -0.05 | -33.33% | 75 | 505 | 96.09% |
| CLSK240503P00015000 | 2024-05-02 10:03AM EDT | 15.00 | 0.20 | 0.20 | 0.25 | -0.05 | -20.00% | 2,181 | 1,094 | 84.38% |
| CLSK240503P00015500 | 2024-05-02 10:02AM EDT | 15.50 | 0.50 | 0.40 | 0.50 | +0.05 | +11.11% | 58 | 1,036 | 82.42% |
| CLSK240503P00016000 | 2024-05-02 9:58AM EDT | 16.00 | 0.80 | 0.70 | 0.80 | +0.05 | +6.67% | 100 | 2,310 | 73.05% |
| CLSK240503P00016500 | 2024-05-02 10:00AM EDT | 16.50 | 1.15 | 1.10 | 1.15 | +0.05 | +4.55% | 9 | 1,019 | 54.69% |
| CLSK240503P00017000 | 2024-05-02 10:05AM EDT | 17.00 | 1.58 | 1.55 | 1.65 | +0.32 | +25.40% | 11 | 2,365 | 71.88% |
| CLSK240503P00017500 | 2024-05-02 10:05AM EDT | 17.50 | 2.00 | 1.95 | 2.15 | +0.05 | +2.56% | 45 | 1,757 | 90.63% |
| CLSK240503P00018000 | 2024-05-02 10:01AM EDT | 18.00 | 2.60 | 2.50 | 2.60 | +0.54 | +26.21% | 53 | 1,745 | 0.00% |
| CLSK240503P00018500 | 2024-05-02 10:06AM EDT | 18.50 | 3.10 | 3.00 | 3.50 | +0.50 | +20.00% | 73 | 729 | 193.75% |
| CLSK240503P00019000 | 2024-05-02 9:40AM EDT | 19.00 | 3.10 | 3.40 | 3.60 | +0.60 | +24.00% | 11 | 1,176 | 0.00% |
| CLSK240503P00019500 | 2024-05-02 9:59AM EDT | 19.50 | 3.90 | 3.90 | 4.10 | +0.10 | +2.63% | 116 | 611 | 0.00% |
| CLSK240503P00020000 | 2024-05-02 9:46AM EDT | 20.00 | 4.10 | 4.40 | 4.50 | -0.20 | -4.65% | 153 | 524 | 0.00% |
| CLSK240503P00020500 | 2024-05-02 9:41AM EDT | 20.50 | 4.75 | 4.90 | 6.10 | -0.07 | -1.45% | 1 | 15 | 368.75% |
| CLSK240503P00021000 | 2024-05-01 3:59PM EDT | 21.00 | 5.33 | 5.50 | 5.60 | 0.00 | - | 11 | 46 | 0.00% |
| CLSK240503P00021500 | 2024-04-30 2:27PM EDT | 21.50 | 4.90 | 5.10 | 6.50 | 0.00 | - | 9 | 17 | 406.64% |
| CLSK240503P00022000 | 2024-05-01 12:03PM EDT | 22.00 | 6.70 | 6.50 | 6.60 | 0.00 | - | 55 | 8 | 0.00% |
| CLSK240503P00022500 | 2024-04-29 10:07AM EDT | 22.50 | 4.89 | 6.90 | 7.40 | 0.00 | - | 10 | 0 | 218.75% |
| CLSK240503P00023000 | 2024-05-01 2:49PM EDT | 23.00 | 6.40 | 7.40 | 7.60 | 0.00 | - | 15 | 32 | 0.00% |
| CLSK240503P00023500 | 2024-04-29 3:31PM EDT | 23.50 | 5.59 | 7.50 | 8.10 | 0.00 | - | 2 | 4 | 0.00% |
| CLSK240503P00024000 | 2024-04-30 1:52PM EDT | 24.00 | 7.38 | 8.00 | 8.60 | 0.00 | - | 1 | 0 | 0.00% |
| CLSK240503P00024500 | 2024-04-25 9:39AM EDT | 24.50 | 6.50 | 8.90 | 9.80 | 0.00 | - | - | 0 | 438.28% |
| CLSK240503P00025000 | 2024-04-30 9:45AM EDT | 25.00 | 7.60 | 9.10 | 9.70 | 0.00 | - | 1 | 4 | 351.56% |
| CLSK240503P00026000 | 2024-04-22 1:23PM EDT | 26.00 | 7.70 | 9.50 | 11.50 | 0.00 | - | 1 | 1 | 711.72% |
| CLSK240503P00026500 | 2024-04-26 11:54AM EDT | 26.50 | 7.90 | 10.40 | 11.80 | 0.00 | - | 5 | 0 | 665.63% |
| CLSK240503P00027000 | 2024-04-12 9:37AM EDT | 27.00 | 11.74 | 9.70 | 11.60 | 0.00 | - | 1 | 0 | 0.00% |
| CLSK240503P00027500 | 2024-04-25 9:51AM EDT | 27.50 | 9.12 | 10.30 | 12.40 | 0.00 | - | 1 | 0 | 539.06% |
| CLSK240503P00035000 | 2024-04-02 10:21AM EDT | 35.00 | 18.10 | 17.70 | 21.30 | 0.00 | - | 1 | 0 | 1,151.95% |
© 2024 Yahoo. All rights reserved.