Riot Platforms, Inc. (RIOT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 10:50AM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240503C00002500 | 2024-05-02 10:19AM EDT | 2.50 | 7.32 | 7.40 | 7.60 | -0.37 | -4.81% | 180 | 13 | 0.00% |
| RIOT240503C00003500 | 2024-05-02 10:31AM EDT | 3.50 | 6.29 | 6.25 | 6.45 | -0.41 | -6.12% | 420 | 21 | 0.00% |
| RIOT240503C00004000 | 2024-05-02 10:31AM EDT | 4.00 | 5.82 | 5.85 | 6.00 | -0.25 | -4.12% | 450 | 50 | 0.00% |
| RIOT240503C00005000 | 2024-05-02 10:32AM EDT | 5.00 | 4.92 | 4.90 | 5.20 | -0.05 | -1.01% | 420 | 139 | 609.38% |
| RIOT240503C00005500 | 2024-05-02 10:32AM EDT | 5.50 | 4.34 | 4.35 | 4.50 | -0.16 | -3.56% | 240 | 7 | 0.00% |
| RIOT240503C00006000 | 2024-05-02 10:32AM EDT | 6.00 | 3.87 | 3.95 | 4.25 | -0.03 | -0.77% | 210 | 81 | 531.25% |
| RIOT240503C00006500 | 2024-05-02 10:34AM EDT | 6.50 | 3.49 | 3.40 | 3.50 | +0.12 | +3.56% | 150 | 20 | 0.00% |
| RIOT240503C00007000 | 2024-05-02 10:30AM EDT | 7.00 | 2.89 | 2.94 | 3.05 | -0.02 | -0.69% | 215 | 53 | 0.00% |
| RIOT240503C00007500 | 2024-05-02 10:09AM EDT | 7.50 | 2.38 | 2.44 | 2.50 | -0.06 | -2.46% | 124 | 297 | 0.00% |
| RIOT240503C00008000 | 2024-05-02 9:43AM EDT | 8.00 | 2.36 | 1.78 | 2.05 | -0.17 | -6.72% | 1 | 1,548 | 0.00% |
| RIOT240503C00008500 | 2024-05-02 9:59AM EDT | 8.50 | 1.34 | 1.28 | 1.70 | -0.24 | -15.19% | 4 | 1,102 | 199.22% |
| RIOT240503C00009000 | 2024-05-02 10:31AM EDT | 9.00 | 0.94 | 0.97 | 1.12 | +0.06 | +6.82% | 45 | 2,710 | 50.00% |
| RIOT240503C00009500 | 2024-05-02 10:33AM EDT | 9.50 | 0.57 | 0.55 | 0.59 | +0.07 | +14.00% | 302 | 1,713 | 0.00% |
| RIOT240503C00010000 | 2024-05-02 10:33AM EDT | 10.00 | 0.27 | 0.26 | 0.28 | +0.02 | +8.00% | 1,693 | 5,611 | 68.75% |
| RIOT240503C00010500 | 2024-05-02 10:34AM EDT | 10.50 | 0.10 | 0.10 | 0.11 | -0.02 | -16.67% | 2,007 | 3,541 | 82.03% |
| RIOT240503C00011000 | 2024-05-02 10:34AM EDT | 11.00 | 0.04 | 0.03 | 0.04 | -0.02 | -40.00% | 1,959 | 7,621 | 89.06% |
| RIOT240503C00011500 | 2024-05-02 10:34AM EDT | 11.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1,444 | 4,235 | 101.56% |
| RIOT240503C00012000 | 2024-05-02 10:31AM EDT | 12.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2,275 | 11,495 | 128.13% |
| RIOT240503C00012500 | 2024-05-02 10:28AM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 295 | 4,445 | 125.00% |
| RIOT240503C00013000 | 2024-05-02 10:19AM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 247 | 8,590 | 150.00% |
| RIOT240503C00013500 | 2024-05-02 10:08AM EDT | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 2,787 | 50.00% |
| RIOT240503C00014000 | 2024-05-02 10:34AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 5,716 | 187.50% |
| RIOT240503C00014500 | 2024-05-02 9:43AM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,713 | 200.00% |
| RIOT240503C00015000 | 2024-05-02 9:53AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5,820 | 218.75% |
| RIOT240503C00015500 | 2024-05-02 9:58AM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,527 | 237.50% |
| RIOT240503C00016000 | 2024-05-01 3:14PM EDT | 16.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 347 | 5,958 | 250.00% |
| RIOT240503C00016500 | 2024-05-01 3:13PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 1,181 | 262.50% |
| RIOT240503C00017000 | 2024-05-02 9:30AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 858 | 275.00% |
| RIOT240503C00017500 | 2024-04-30 2:04PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,382 | 287.50% |
| RIOT240503C00018000 | 2024-05-01 2:38PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,444 | 300.00% |
| RIOT240503C00018500 | 2024-04-30 11:13AM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 489 | 312.50% |
| RIOT240503C00019000 | 2024-04-29 12:32PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 595 | 325.00% |
| RIOT240503C00019500 | 2024-04-30 11:14AM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 19 | 337.50% |
| RIOT240503C00020000 | 2024-04-30 9:30AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 641 | 350.00% |
| RIOT240503C00021000 | 2024-04-26 3:36PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 91 | 117 | 375.00% |
| RIOT240503C00022000 | 2024-04-26 10:04AM EDT | 22.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 6 | 54 | 387.50% |
| RIOT240503C00022500 | 2024-04-26 9:54AM EDT | 22.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 59 | 50.00% |
| RIOT240503C00025000 | 2024-04-29 9:30AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,394 | 450.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240503P00005000 | 2024-04-29 3:03PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 21 | 387.50% |
| RIOT240503P00006000 | 2024-05-01 9:47AM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 300 | 50.00% |
| RIOT240503P00006500 | 2024-05-01 12:51PM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 59 | 92 | 250.00% |
| RIOT240503P00007000 | 2024-04-30 2:18PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 117 | 919 | 212.50% |
| RIOT240503P00007500 | 2024-05-01 9:31AM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,953 | 181.25% |
| RIOT240503P00008000 | 2024-05-01 3:57PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 427 | 3,929 | 143.75% |
| RIOT240503P00008500 | 2024-05-02 10:25AM EDT | 8.50 | 0.01 | 0.01 | 0.01 | 0.00 | - | 523 | 4,047 | 125.00% |
| RIOT240503P00009000 | 2024-05-02 10:27AM EDT | 9.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 544 | 4,144 | 118.75% |
| RIOT240503P00009500 | 2024-05-02 10:31AM EDT | 9.50 | 0.12 | 0.09 | 0.13 | -0.06 | -33.33% | 1,090 | 3,135 | 114.84% |
| RIOT240503P00010000 | 2024-05-02 10:34AM EDT | 10.00 | 0.30 | 0.30 | 0.32 | -0.11 | -26.83% | 1,297 | 5,696 | 123.44% |
| RIOT240503P00010500 | 2024-05-02 10:19AM EDT | 10.50 | 0.70 | 0.63 | 0.67 | -0.11 | -13.58% | 205 | 4,046 | 142.58% |
| RIOT240503P00011000 | 2024-05-02 10:33AM EDT | 11.00 | 1.07 | 1.06 | 1.34 | -0.19 | -15.08% | 200 | 1,815 | 215.23% |
| RIOT240503P00011500 | 2024-05-02 10:18AM EDT | 11.50 | 1.66 | 1.47 | 1.60 | -0.04 | -2.35% | 82 | 5,388 | 192.19% |
| RIOT240503P00012000 | 2024-05-02 10:33AM EDT | 12.00 | 2.05 | 1.96 | 2.15 | -0.21 | -9.29% | 21 | 3,256 | 239.84% |
| RIOT240503P00012500 | 2024-05-02 10:01AM EDT | 12.50 | 2.69 | 2.49 | 2.62 | +0.41 | +17.98% | 24 | 266 | 274.22% |
| RIOT240503P00013000 | 2024-05-02 10:01AM EDT | 13.00 | 3.21 | 2.90 | 3.15 | +0.16 | +5.25% | 1 | 157 | 289.06% |
| RIOT240503P00013500 | 2024-05-02 9:44AM EDT | 13.50 | 3.35 | 3.45 | 3.65 | -0.40 | -10.67% | 7 | 156 | 332.81% |
| RIOT240503P00014000 | 2024-05-02 9:38AM EDT | 14.00 | 3.75 | 4.00 | 4.30 | -0.10 | -2.60% | 2 | 12 | 414.06% |
| RIOT240503P00014500 | 2024-05-01 3:09PM EDT | 14.50 | 4.76 | 4.10 | 5.30 | +0.62 | +14.98% | 4 | 32 | 467.19% |
| RIOT240503P00015000 | 2024-05-01 3:10PM EDT | 15.00 | 4.55 | 4.30 | 5.35 | 0.00 | - | 11 | 26 | 563.28% |
| RIOT240503P00015500 | 2024-05-01 3:10PM EDT | 15.50 | 5.07 | 5.15 | 5.60 | 0.00 | - | 3 | 0 | 464.06% |
| RIOT240503P00016000 | 2024-05-01 3:14PM EDT | 16.00 | 5.47 | 5.60 | 6.15 | 0.00 | - | 27 | 0 | 515.63% |
| RIOT240503P00016500 | 2024-05-01 3:14PM EDT | 16.50 | 6.01 | 5.75 | 7.05 | 0.00 | - | 4 | 0 | 315.63% |
| RIOT240503P00017000 | 2024-05-01 3:13PM EDT | 17.00 | 6.44 | 6.90 | 7.10 | 0.00 | - | 6 | 0 | 457.81% |
| RIOT240503P00017500 | 2024-05-01 3:13PM EDT | 17.50 | 6.97 | 7.25 | 8.45 | 0.00 | - | 4 | 8 | 684.38% |
| RIOT240503P00018000 | 2024-05-01 10:16AM EDT | 18.00 | 8.10 | 8.00 | 8.15 | 0.00 | - | 1 | 0 | 551.56% |
| RIOT240503P00018500 | 2024-05-02 10:25AM EDT | 18.50 | 8.60 | 7.80 | 8.95 | +2.00 | +30.30% | 23 | 7 | 771.88% |
| RIOT240503P00019000 | 2024-05-01 2:32PM EDT | 19.00 | 8.95 | 8.95 | 9.05 | 0.00 | - | 1 | 0 | 528.13% |
| RIOT240503P00019500 | 2024-04-30 9:45AM EDT | 19.50 | 8.80 | 9.50 | 10.00 | 0.00 | - | 74 | 0 | 712.50% |
| RIOT240503P00020000 | 2024-05-01 3:07PM EDT | 20.00 | 9.63 | 9.55 | 10.10 | 0.00 | - | 2 | 0 | 637.50% |
| RIOT240503P00022000 | 2024-04-30 10:08AM EDT | 22.00 | 11.50 | 12.00 | 12.10 | 0.00 | - | 4 | 0 | 659.38% |
| RIOT240503P00025000 | 2024-04-26 11:52AM EDT | 25.00 | 13.00 | 14.00 | 16.05 | 0.00 | - | 3 | 0 | 712.50% |
© 2024 Yahoo. All rights reserved.