New Zealand markets closed

Riot Platforms, Inc. (RIOT)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
10.53-0.45 (-4.10%)
At close: 04:00PM EDT
10.53 0.00 (0.00%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIOT240628C000040002024-05-20 9:47AM EDT4.006.005.607.800.00-11359.38%
RIOT240628C000050002024-06-06 10:49AM EDT5.005.054.506.750.00--8248.44%
RIOT240628C000055002024-06-04 11:55AM EDT5.504.503.606.050.00-88490.63%
RIOT240628C000060002024-06-04 1:07PM EDT6.004.043.505.600.00-55145.31%
RIOT240628C000065002024-06-12 2:08PM EDT6.504.153.005.100.00-2226126.56%
RIOT240628C000070002024-06-13 3:26PM EDT7.003.853.405.450.00-2031335.94%
RIOT240628C000075002024-06-12 2:08PM EDT7.502.892.944.100.00-14225.00%
RIOT240628C000080002024-06-14 2:40PM EDT8.002.502.502.85-0.31-11.03%130124.61%
RIOT240628C000085002024-06-14 3:09PM EDT8.502.102.062.77-0.21-9.09%3452151.56%
RIOT240628C000090002024-06-14 3:52PM EDT9.001.641.631.89-0.36-18.00%60209100.39%
RIOT240628C000095002024-06-14 3:40PM EDT9.501.231.231.43-0.28-18.54%8251289.45%
RIOT240628C000100002024-06-14 3:57PM EDT10.000.930.920.96-0.32-25.60%1631,59079.88%
RIOT240628C000105002024-06-14 3:59PM EDT10.500.680.650.69-0.28-29.17%6482,05979.69%
RIOT240628C000110002024-06-14 3:54PM EDT11.000.450.440.48-0.28-38.36%4271,90779.69%
RIOT240628C000115002024-06-14 3:59PM EDT11.500.340.310.34-0.17-33.33%1,7055,36482.23%
RIOT240628C000120002024-06-14 3:58PM EDT12.000.230.200.23-0.12-34.29%2332,96882.42%
RIOT240628C000125002024-06-14 3:54PM EDT12.500.170.160.17-0.08-32.00%371,54087.89%
RIOT240628C000130002024-06-14 3:31PM EDT13.000.120.100.19-0.07-36.84%1341,34296.09%
RIOT240628C000135002024-06-14 12:29PM EDT13.500.080.080.16-0.07-46.67%33660101.56%
RIOT240628C000140002024-06-14 3:27PM EDT14.000.080.050.09-0.05-38.46%921,04697.66%
RIOT240628C000145002024-06-14 10:22AM EDT14.500.080.050.08-0.05-38.46%13184104.69%
RIOT240628C000150002024-06-14 1:45PM EDT15.000.040.040.07-0.03-42.86%841,113109.38%
RIOT240628C000155002024-06-14 11:39AM EDT15.500.060.020.070.00-8231112.50%
RIOT240628C000160002024-06-14 2:19PM EDT16.000.040.020.06-0.01-20.00%21407117.19%
RIOT240628C000170002024-06-13 12:49PM EDT17.000.040.010.100.00-14391138.28%
RIOT240628C000180002024-06-13 10:27AM EDT18.000.050.010.110.00-2505153.13%
RIOT240628C000190002024-06-14 12:08PM EDT19.000.030.010.23-0.02-40.00%59117188.28%
RIOT240628C000200002024-06-14 3:57PM EDT20.000.050.010.03+0.02+66.67%1141,573148.44%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIOT240628P000050002024-06-13 10:22AM EDT5.000.010.001.270.00-13440.63%
RIOT240628P000055002024-06-05 10:09AM EDT5.500.020.000.230.00-3103231.25%
RIOT240628P000060002024-06-14 12:30PM EDT6.000.010.000.03-0.04-80.00%10120137.50%
RIOT240628P000065002024-06-14 3:46PM EDT6.500.030.000.03+0.01+50.00%5239121.88%
RIOT240628P000070002024-06-14 12:40PM EDT7.000.010.010.040.00-114281114.06%
RIOT240628P000075002024-06-12 3:28PM EDT7.500.020.010.24-0.01-33.33%3177139.84%
RIOT240628P000080002024-06-14 3:38PM EDT8.000.030.020.040.00-131,01984.38%
RIOT240628P000085002024-06-14 3:04PM EDT8.500.050.030.07+0.01+25.00%577177.34%
RIOT240628P000090002024-06-14 3:48PM EDT9.000.110.090.12+0.03+37.50%1541,18175.00%
RIOT240628P000095002024-06-14 3:59PM EDT9.500.200.200.25+0.06+42.86%27995177.54%
RIOT240628P000100002024-06-14 3:57PM EDT10.000.380.370.39+0.13+52.00%2444,67775.98%
RIOT240628P000105002024-06-14 3:46PM EDT10.500.610.600.63+0.16+35.56%28983376.76%
RIOT240628P000110002024-06-14 3:57PM EDT11.000.900.891.01+0.07+8.43%21237582.03%
RIOT240628P000115002024-06-14 3:37PM EDT11.501.281.231.42+0.15+13.27%20843886.33%
RIOT240628P000120002024-06-14 3:15PM EDT12.001.701.641.83+0.25+17.24%2120290.23%
RIOT240628P000125002024-06-13 9:36AM EDT12.501.801.882.180.00-616664.84%
RIOT240628P000130002024-06-14 3:28PM EDT13.002.572.382.79-0.59-18.67%1809689.84%
RIOT240628P000135002024-06-14 1:04PM EDT13.503.253.003.10+0.40+14.04%414591.41%
RIOT240628P000140002024-06-14 3:16PM EDT14.003.553.453.90+0.42+13.42%854130.47%
RIOT240628P000145002024-06-14 12:29PM EDT14.504.153.404.10+0.50+13.70%513123.83%
RIOT240628P000150002024-06-12 3:27PM EDT15.004.313.805.050.00-35170214.45%
RIOT240628P000155002024-05-24 3:25PM EDT15.505.234.206.050.00-1212147.66%
RIOT240628P000160002024-06-14 3:22PM EDT16.005.555.355.70+0.29+5.51%415124.22%
RIOT240628P000170002024-06-14 2:45PM EDT17.006.576.407.55+0.62+10.42%146241.41%