New Zealand markets close in 2 hours 25 minutes

Riot Platforms, Inc. (RIOT)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
9.03-0.17 (-1.85%)
At close: 04:00PM EDT
9.04 +0.01 (+0.11%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIOT240628C000040002024-06-20 12:38PM EDT4.006.654.206.000.00-12687.50%
RIOT240628C000050002024-06-24 10:43AM EDT5.004.503.554.100.00-2429521.88%
RIOT240628C000055002024-06-04 11:55AM EDT5.504.503.154.600.00-88717.19%
RIOT240628C000060002024-06-25 1:17PM EDT6.003.301.914.100.00-481,064.06%
RIOT240628C000065002024-06-26 10:48AM EDT6.502.951.392.80+0.24+8.86%735487.50%
RIOT240628C000070002024-06-26 10:19AM EDT7.002.401.052.23+0.05+2.13%252365.63%
RIOT240628C000075002024-06-26 11:53AM EDT7.501.821.041.63+0.06+3.41%5188231.25%
RIOT240628C000080002024-06-26 3:56PM EDT8.001.070.831.17-0.14-11.57%24111196.88%
RIOT240628C000085002024-06-26 3:34PM EDT8.500.630.380.62-0.09-12.50%160421107.81%
RIOT240628C000090002024-06-26 3:58PM EDT9.000.260.240.27-0.11-29.73%1,2821,59189.84%
RIOT240628C000095002024-06-26 3:59PM EDT9.500.090.080.09-0.08-47.06%4,6953,61492.97%
RIOT240628C000100002024-06-26 3:59PM EDT10.000.040.030.04-0.04-50.00%7,06911,719106.25%
RIOT240628C000105002024-06-26 3:49PM EDT10.500.020.010.03-0.01-33.33%1,4668,801125.00%
RIOT240628C000110002024-06-26 3:39PM EDT11.000.020.010.020.00-9237,065146.88%
RIOT240628C000115002024-06-26 3:53PM EDT11.500.010.000.02-0.01-50.00%2759,030162.50%
RIOT240628C000120002024-06-26 3:24PM EDT12.000.010.000.020.00-3487,199187.50%
RIOT240628C000125002024-06-26 3:37PM EDT12.500.010.000.020.00-5623,877206.25%
RIOT240628C000130002024-06-26 2:55PM EDT13.000.010.000.020.00-372,032225.00%
RIOT240628C000135002024-06-26 2:03PM EDT13.500.010.000.010.00-1351,714225.00%
RIOT240628C000140002024-06-26 11:07AM EDT14.000.010.000.010.00-174,274237.50%
RIOT240628C000145002024-06-25 3:12PM EDT14.500.020.000.020.00-131,810281.25%
RIOT240628C000150002024-06-26 12:31PM EDT15.000.020.000.03+0.01+100.00%147,410318.75%
RIOT240628C000155002024-06-24 12:26PM EDT15.500.010.010.010.00-42234318.75%
RIOT240628C000160002024-06-26 10:50AM EDT16.000.010.000.010.00-50420300.00%
RIOT240628C000165002024-06-18 3:36PM EDT16.500.020.000.010.00--1325.00%
RIOT240628C000170002024-06-26 11:40AM EDT17.000.010.000.010.00-2411337.50%
RIOT240628C000180002024-06-25 12:53PM EDT18.000.010.000.010.00-43460362.50%
RIOT240628C000190002024-06-20 3:58PM EDT19.000.010.000.010.00-1207375.00%
RIOT240628C000200002024-06-24 11:16AM EDT20.000.010.000.010.00-101,609400.00%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIOT240628P000050002024-06-24 9:48AM EDT5.000.010.000.010.00-1012337.50%
RIOT240628P000055002024-06-05 10:09AM EDT5.500.020.000.010.00-3103287.50%
RIOT240628P000060002024-06-14 12:30PM EDT6.000.010.000.010.00-10117237.50%
RIOT240628P000065002024-06-20 2:16PM EDT6.500.010.000.010.00-3235193.75%
RIOT240628P000070002024-06-25 9:42AM EDT7.000.010.000.010.00-30415162.50%
RIOT240628P000075002024-06-25 2:39PM EDT7.500.010.000.010.00-1759118.75%
RIOT240628P000080002024-06-26 2:16PM EDT8.000.010.010.020.00-181,350103.13%
RIOT240628P000085002024-06-26 3:59PM EDT8.500.060.040.06+0.01+20.00%5552,95785.94%
RIOT240628P000090002024-06-26 3:59PM EDT9.000.200.200.21+0.03+17.65%1,5195,79082.81%
RIOT240628P000095002024-06-26 3:57PM EDT9.500.540.510.55+0.06+12.50%2,0724,62280.47%
RIOT240628P000100002024-06-26 3:58PM EDT10.001.000.951.01+0.11+12.36%8997,19281.25%
RIOT240628P000105002024-06-26 3:31PM EDT10.501.461.421.50+0.16+12.31%1284,932137.50%
RIOT240628P000110002024-06-26 3:26PM EDT11.001.941.852.53+0.14+7.78%134817296.88%
RIOT240628P000115002024-06-26 3:10PM EDT11.502.452.332.70+0.13+5.60%7292215.63%
RIOT240628P000120002024-06-26 12:28PM EDT12.002.732.573.60+0.08+3.02%13224304.69%
RIOT240628P000125002024-06-25 1:36PM EDT12.503.252.973.650.00-130172378.13%
RIOT240628P000130002024-06-26 12:44PM EDT13.003.703.754.20-0.05-1.33%1110212.50%
RIOT240628P000135002024-06-26 1:15PM EDT13.504.283.954.55+0.03+0.71%97137356.25%
RIOT240628P000140002024-06-26 2:34PM EDT14.004.874.905.05+0.12+2.53%216237.50%
RIOT240628P000145002024-06-21 3:30PM EDT14.504.985.406.500.00-41657.81%
RIOT240628P000150002024-06-26 11:57AM EDT15.005.705.906.050.00-1108275.00%
RIOT240628P000155002024-06-21 2:43PM EDT15.506.016.406.950.00-53550.78%
RIOT240628P000160002024-06-26 10:24AM EDT16.006.656.908.00-0.20-2.92%37734.38%
RIOT240628P000170002024-06-25 3:43PM EDT17.007.856.909.000.00-101,029.69%
RIOT240628P000180002024-06-21 9:36AM EDT18.008.057.909.200.00-55668.75%
RIOT240628P000190002024-06-21 9:44AM EDT19.009.009.5511.000.00-44756.25%