Riot Platforms, Inc. (RIOT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 12:58PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT250117C00000500 | 2024-05-01 2:28PM EDT | 0.50 | 9.77 | 9.05 | 10.10 | 0.00 | - | 1 | 180 | 215.63% |
| RIOT250117C00001000 | 2024-04-22 3:42PM EDT | 1.00 | 10.10 | 8.45 | 11.00 | 0.00 | - | 1 | 212 | 380.47% |
| RIOT250117C00001500 | 2024-04-30 9:39AM EDT | 1.50 | 9.35 | 8.30 | 10.45 | 0.00 | - | 25 | 148 | 307.81% |
| RIOT250117C00002000 | 2024-04-26 11:12AM EDT | 2.00 | 10.06 | 7.35 | 8.20 | 0.00 | - | 1 | 603 | 140.23% |
| RIOT250117C00002500 | 2024-05-02 11:19AM EDT | 2.50 | 7.90 | 7.65 | 7.75 | -0.75 | -8.67% | 2 | 265 | 121.09% |
| RIOT250117C00003000 | 2024-04-23 9:30AM EDT | 3.00 | 8.75 | 7.20 | 7.30 | 0.00 | - | 5 | 605 | 112.89% |
| RIOT250117C00003500 | 2024-05-01 11:38AM EDT | 3.50 | 6.70 | 6.80 | 6.90 | 0.00 | - | 1 | 541 | 110.74% |
| RIOT250117C00004000 | 2024-05-01 3:39PM EDT | 4.00 | 6.45 | 6.40 | 6.50 | 0.00 | - | 1 | 1,091 | 107.23% |
| RIOT250117C00004500 | 2024-04-29 11:16AM EDT | 4.50 | 7.50 | 6.05 | 6.15 | 0.00 | - | 1 | 583 | 106.84% |
| RIOT250117C00005000 | 2024-05-02 10:13AM EDT | 5.00 | 5.72 | 5.70 | 5.80 | +0.08 | +1.42% | 28 | 1,463 | 105.18% |
| RIOT250117C00005500 | 2024-05-01 9:30AM EDT | 5.50 | 5.65 | 5.35 | 5.45 | 0.00 | - | 1 | 745 | 102.73% |
| RIOT250117C00007000 | 2024-05-02 11:19AM EDT | 7.00 | 4.75 | 4.55 | 4.60 | -0.37 | -7.23% | 3 | 3,147 | 102.34% |
| RIOT250117C00008000 | 2024-05-02 11:37AM EDT | 8.00 | 4.20 | 4.05 | 4.10 | -0.30 | -6.67% | 5 | 192 | 100.88% |
| RIOT250117C00009000 | 2024-05-02 10:34AM EDT | 9.00 | 3.67 | 3.60 | 3.70 | +0.03 | +0.82% | 21 | 590 | 100.24% |
| RIOT250117C00010000 | 2024-05-02 12:22PM EDT | 10.00 | 3.30 | 3.25 | 3.35 | +0.08 | +2.48% | 159 | 9,018 | 100.54% |
| RIOT250117C00011000 | 2024-05-02 11:24AM EDT | 11.00 | 3.15 | 2.98 | 3.05 | -0.30 | -8.70% | 212 | 391 | 101.47% |
| RIOT250117C00012000 | 2024-05-02 12:30PM EDT | 12.00 | 2.75 | 2.72 | 2.76 | +0.08 | +3.00% | 40 | 9,561 | 101.56% |
| RIOT250117C00015000 | 2024-05-02 12:34PM EDT | 15.00 | 2.15 | 2.12 | 2.16 | +0.03 | +1.42% | 18 | 16,037 | 103.32% |
| RIOT250117C00017000 | 2024-05-02 12:22PM EDT | 17.00 | 1.84 | 1.83 | 1.87 | +0.01 | +0.55% | 19 | 7,030 | 104.54% |
| RIOT250117C00020000 | 2024-05-02 12:30PM EDT | 20.00 | 1.53 | 1.45 | 1.62 | -0.21 | -12.07% | 89 | 18,877 | 106.74% |
| RIOT250117C00022000 | 2024-05-02 9:40AM EDT | 22.00 | 1.47 | 1.31 | 1.35 | +0.07 | +5.00% | 7 | 4,880 | 106.74% |
| RIOT250117C00025000 | 2024-05-02 12:00PM EDT | 25.00 | 1.14 | 1.11 | 1.14 | -0.01 | -0.87% | 40 | 13,827 | 108.11% |
| RIOT250117C00027000 | 2024-05-02 12:26PM EDT | 27.00 | 1.02 | 1.00 | 1.02 | 0.00 | - | 512 | 2,715 | 108.74% |
| RIOT250117C00030000 | 2024-05-02 12:09PM EDT | 30.00 | 0.90 | 0.85 | 0.89 | 0.00 | - | 245 | 13,729 | 109.77% |
| RIOT250117C00032000 | 2024-05-02 12:01PM EDT | 32.00 | 0.84 | 0.68 | 0.81 | -0.01 | -1.18% | 1 | 1,313 | 108.40% |
| RIOT250117C00035000 | 2024-05-02 11:22AM EDT | 35.00 | 0.75 | 0.69 | 0.72 | -0.13 | -14.77% | 28 | 4,216 | 111.62% |
| RIOT250117C00037000 | 2024-05-01 3:59PM EDT | 37.00 | 0.75 | 0.64 | 0.71 | 0.00 | - | 15 | 3,264 | 113.28% |
| RIOT250117C00040000 | 2024-05-02 12:42PM EDT | 40.00 | 0.60 | 0.58 | 0.60 | -0.01 | -1.64% | 372 | 28,532 | 113.48% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT250117P00000500 | 2024-04-30 9:56AM EDT | 0.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 10,256 | 50.00% |
| RIOT250117P00001000 | 2024-04-25 9:30AM EDT | 1.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 60 | 1,672 | 185.16% |
| RIOT250117P00001500 | 2024-05-02 11:40AM EDT | 1.50 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 60 | 2,608 | 118.75% |
| RIOT250117P00002000 | 2024-04-25 9:42AM EDT | 2.00 | 0.07 | 0.05 | 0.08 | 0.00 | - | 7 | 1,611 | 110.16% |
| RIOT250117P00002500 | 2024-05-01 2:15PM EDT | 2.50 | 0.16 | 0.09 | 0.15 | 0.00 | - | 2 | 590 | 108.20% |
| RIOT250117P00003000 | 2024-05-02 10:18AM EDT | 3.00 | 0.14 | 0.13 | 0.23 | -0.02 | -12.50% | 2 | 2,076 | 104.69% |
| RIOT250117P00003500 | 2024-05-02 11:00AM EDT | 3.50 | 0.30 | 0.20 | 0.30 | +0.01 | +3.45% | 2 | 2,854 | 100.98% |
| RIOT250117P00004000 | 2024-05-01 11:51AM EDT | 4.00 | 0.38 | 0.32 | 0.34 | 0.00 | - | 9 | 3,981 | 97.46% |
| RIOT250117P00004500 | 2024-05-01 11:50AM EDT | 4.50 | 0.43 | 0.43 | 0.45 | -0.06 | -12.24% | 20 | 3,178 | 95.70% |
| RIOT250117P00005000 | 2024-05-02 11:48AM EDT | 5.00 | 0.58 | 0.56 | 0.59 | +0.04 | +7.41% | 82 | 3,493 | 94.63% |
| RIOT250117P00005500 | 2024-05-01 3:49PM EDT | 5.50 | 0.74 | 0.71 | 0.74 | 0.00 | - | 11 | 5,898 | 93.46% |
| RIOT250117P00007000 | 2024-05-02 10:47AM EDT | 7.00 | 1.30 | 1.30 | 1.34 | -0.03 | -2.26% | 9 | 11,359 | 91.99% |
| RIOT250117P00008000 | 2024-05-02 12:37PM EDT | 8.00 | 1.82 | 1.79 | 1.82 | +0.12 | +7.06% | 2 | 606 | 91.21% |
| RIOT250117P00009000 | 2024-05-01 2:46PM EDT | 9.00 | 2.41 | 2.34 | 2.37 | +0.15 | +6.64% | 1 | 551 | 90.58% |
| RIOT250117P00010000 | 2024-05-02 10:35AM EDT | 10.00 | 2.94 | 2.96 | 2.99 | +0.02 | +0.68% | 68 | 9,979 | 90.48% |
| RIOT250117P00011000 | 2024-05-01 3:29PM EDT | 11.00 | 3.60 | 3.60 | 3.70 | 0.00 | - | 10 | 1,404 | 90.58% |
| RIOT250117P00012000 | 2024-05-01 9:56AM EDT | 12.00 | 4.40 | 4.30 | 4.40 | 0.00 | - | 1 | 3,616 | 90.19% |
| RIOT250117P00015000 | 2024-05-01 2:57PM EDT | 15.00 | 6.63 | 6.65 | 6.75 | +0.25 | +3.92% | 6 | 2,744 | 90.63% |
| RIOT250117P00017000 | 2024-05-01 11:43AM EDT | 17.00 | 8.32 | 8.30 | 8.40 | -0.20 | -2.35% | 13 | 2,205 | 89.70% |
| RIOT250117P00020000 | 2024-05-01 2:52PM EDT | 20.00 | 10.63 | 10.75 | 11.80 | 0.00 | - | 50 | 2,091 | 98.93% |
| RIOT250117P00022000 | 2024-04-26 1:15PM EDT | 22.00 | 11.45 | 12.55 | 13.60 | 0.00 | - | 1 | 190 | 98.68% |
| RIOT250117P00025000 | 2024-04-24 10:04AM EDT | 25.00 | 14.04 | 14.65 | 16.40 | 0.00 | - | 40 | 758 | 85.64% |
| RIOT250117P00027000 | 2024-04-23 2:43PM EDT | 27.00 | 16.13 | 16.55 | 18.30 | 0.00 | - | 4 | 212 | 85.25% |
| RIOT250117P00030000 | 2024-04-19 10:37AM EDT | 30.00 | 21.72 | 0.00 | 0.00 | 0.00 | - | 10 | 744 | 0.00% |
| RIOT250117P00032000 | 2024-04-19 11:08AM EDT | 32.00 | 23.30 | 21.30 | 23.05 | 0.00 | - | 1 | 308 | 78.91% |
| RIOT250117P00035000 | 2024-04-29 3:47PM EDT | 35.00 | 24.07 | 24.25 | 25.95 | 0.00 | - | 1 | 448 | 76.17% |
| RIOT250117P00037000 | 2024-04-19 3:43PM EDT | 37.00 | 28.10 | 26.25 | 27.90 | 0.00 | - | 40 | 708 | 75.59% |
| RIOT250117P00040000 | 2024-04-19 11:14AM EDT | 40.00 | 31.15 | 29.20 | 30.80 | 0.00 | - | 2 | 1,418 | 62.50% |
© 2024 Yahoo. All rights reserved.