New Zealand markets closed

Bit Digital, Inc. (BTBT)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
4.6800-0.4500 (-8.77%)
At close: 04:00PM EST
4.5800 -0.10 (-2.14%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BTBT220128C000020002022-01-20 9:36AM EST2.003.502.173.300.00-11453.13%
BTBT220128C000040002022-01-20 10:22AM EST4.001.270.591.010.00-14164.06%
BTBT220128C000045002022-01-21 3:33PM EST4.500.550.270.62-0.22-28.57%331148.44%
BTBT220128C000050002022-01-21 3:51PM EST5.000.190.170.25-0.29-60.42%1,08054140.63%
BTBT220128C000055002022-01-21 3:34PM EST5.500.100.080.13-0.04-28.57%17767147.66%
BTBT220128C000060002022-01-21 2:47PM EST6.000.050.030.08-0.04-44.44%387587156.25%
BTBT220128C000065002022-01-21 3:45PM EST6.500.030.020.04-0.03-50.00%18293165.63%
BTBT220128C000070002022-01-21 3:58PM EST7.000.020.020.06-0.01-33.33%146930203.13%
BTBT220128C000075002022-01-21 3:56PM EST7.500.020.010.150.00-186268.75%
BTBT220128C000080002022-01-18 3:18PM EST8.000.020.000.080.00-1259253.13%
BTBT220128C000085002022-01-18 10:34AM EST8.500.030.000.530.00-390443.75%
BTBT220128C000090002022-01-19 9:30AM EST9.000.040.000.760.00-2057529.69%
BTBT220128C000095002022-01-10 12:32PM EST9.500.050.000.300.00-1232417.19%
BTBT220128C000100002022-01-21 12:29PM EST10.000.040.000.05+0.02+100.00%2282303.13%
BTBT220128C000105002022-01-04 2:29PM EST10.500.070.000.150.00-155387.50%
BTBT220128C000110002021-12-30 2:43PM EST11.000.170.000.350.00-57490.63%
BTBT220128C000115002022-01-04 2:35PM EST11.500.060.000.680.00-145610.94%
BTBT220128C000120002022-01-06 1:01PM EST12.000.010.000.500.00-88573.44%
BTBT220128C000125002021-12-28 9:33AM EST12.500.150.000.120.00--1428.13%
BTBT220128C000130002022-01-21 1:23PM EST13.000.010.000.01-0.05-83.33%36312.50%
BTBT220128C000150002021-12-13 11:04AM EST15.000.300.000.600.00-22687.50%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BTBT220128P000030002022-01-19 3:38PM EST3.000.04-0.180.00---382.81%
BTBT220128P000040002022-01-21 3:50PM EST4.000.210.120.28+0.18+600.00%58923209.38%
BTBT220128P000045002022-01-21 3:57PM EST4.500.370.340.50+0.25+208.33%2,317115215.63%
BTBT220128P000050002022-01-21 3:52PM EST5.000.650.570.85+0.37+132.14%2,010115217.19%
BTBT220128P000055002022-01-21 3:31PM EST5.501.040.981.22+0.45+76.27%474808232.81%
BTBT220128P000060002022-01-21 3:53PM EST6.001.551.251.85+0.64+70.33%9177259.38%
BTBT220128P000065002022-01-21 1:00PM EST6.502.011.372.43+0.70+53.44%195210.94%
BTBT220128P000070002022-01-20 3:57PM EST7.002.041.793.050.00-10120256.25%
BTBT220128P000075002022-01-21 3:04PM EST7.502.812.383.60+0.44+18.57%340332.81%
BTBT220128P000080002022-01-20 11:31AM EST8.002.752.814.000.00-167298.44%
BTBT220128P000085002022-01-21 1:34PM EST8.503.763.354.65+0.60+18.99%229392.97%
BTBT220128P000090002022-01-20 11:44AM EST9.003.943.505.250.00-7693312.50%
BTBT220128P000095002022-01-21 3:36PM EST9.504.964.305.70+0.72+16.98%117437.50%
BTBT220128P000100002022-01-19 2:21PM EST10.004.964.355.950.00-5296695.31%
BTBT220128P000105002022-01-18 10:50AM EST10.505.134.607.050.00--0250.00%
BTBT220128P000110002022-01-19 3:58PM EST11.006.104.008.700.00-147343.75%
BTBT220128P000115002022-01-18 10:50AM EST11.506.084.509.250.00-15393.75%
BTBT220128P000120002022-01-07 2:44PM EST12.007.045.009.750.00-14409.38%
BTBT220128P000125002022-01-18 9:30AM EST12.507.280.000.000.00--00.00%
BTBT220128P000130002022-01-18 9:30AM EST13.007.550.000.000.00--00.00%