Riot Platforms, Inc. (RIOT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT260116C00001000 | 2024-04-26 10:34AM EDT | 1.00 | 11.50 | 7.95 | 10.55 | 0.00 | - | 1 | 391 | 0.00% |
| RIOT260116C00002000 | 2024-04-30 2:39PM EDT | 2.00 | 8.35 | 8.30 | 9.75 | 0.00 | - | 1 | 127 | 146.68% |
| RIOT260116C00003000 | 2024-05-01 12:24PM EDT | 3.00 | 7.71 | 7.65 | 8.85 | 0.00 | - | 3 | 590 | 123.24% |
| RIOT260116C00004000 | 2024-05-02 12:22PM EDT | 4.00 | 7.25 | 7.15 | 8.45 | +0.10 | +1.40% | 1 | 302 | 123.05% |
| RIOT260116C00005000 | 2024-05-01 3:51PM EDT | 5.00 | 7.10 | 6.95 | 7.30 | 0.00 | - | 5 | 840 | 111.52% |
| RIOT260116C00008000 | 2024-05-02 1:51PM EDT | 8.00 | 5.68 | 5.80 | 6.00 | -0.42 | -6.89% | 285 | 1,939 | 106.06% |
| RIOT260116C00010000 | 2024-05-02 3:17PM EDT | 10.00 | 5.25 | 5.25 | 5.40 | +0.20 | +3.96% | 91 | 9,453 | 105.52% |
| RIOT260116C00012000 | 2024-05-02 11:54AM EDT | 12.00 | 4.70 | 4.75 | 5.00 | +0.15 | +3.30% | 38 | 2,690 | 105.76% |
| RIOT260116C00015000 | 2024-05-02 3:40PM EDT | 15.00 | 4.20 | 4.20 | 4.35 | -0.10 | -2.33% | 55 | 6,418 | 105.08% |
| RIOT260116C00017000 | 2024-05-02 3:30PM EDT | 17.00 | 3.97 | 3.85 | 4.05 | +0.12 | +3.12% | 2 | 4,217 | 104.83% |
| RIOT260116C00020000 | 2024-05-02 2:25PM EDT | 20.00 | 3.45 | 3.45 | 3.75 | -0.05 | -1.43% | 17 | 3,915 | 105.79% |
| RIOT260116C00022000 | 2024-05-02 1:50PM EDT | 22.00 | 3.25 | 3.00 | 3.50 | -0.08 | -2.40% | 6 | 2,665 | 103.49% |
| RIOT260116C00025000 | 2024-05-02 11:00AM EDT | 25.00 | 3.00 | 2.80 | 3.60 | 0.00 | - | 7 | 3,805 | 108.11% |
| RIOT260116C00027000 | 2024-05-01 10:59AM EDT | 27.00 | 2.69 | 2.30 | 3.50 | 0.00 | - | 7 | 368 | 105.76% |
| RIOT260116C00030000 | 2024-05-02 9:46AM EDT | 30.00 | 2.75 | 2.41 | 3.20 | -0.08 | -2.83% | 41 | 5,168 | 108.30% |
| RIOT260116C00035000 | 2024-05-02 3:56PM EDT | 35.00 | 2.40 | 2.30 | 2.44 | +0.17 | +7.62% | 74 | 7,641 | 106.15% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT260116P00001000 | 2024-04-30 9:30AM EDT | 1.00 | 0.08 | 0.06 | 0.09 | 0.00 | - | 50 | 679 | 107.03% |
| RIOT260116P00002000 | 2024-05-02 10:17AM EDT | 2.00 | 0.20 | 0.23 | 0.45 | -0.04 | -16.67% | 2 | 241 | 108.98% |
| RIOT260116P00003000 | 2024-05-01 3:59PM EDT | 3.00 | 0.54 | 0.51 | 0.55 | 0.00 | - | 2 | 620 | 95.90% |
| RIOT260116P00004000 | 2024-05-02 11:18AM EDT | 4.00 | 0.93 | 0.88 | 0.93 | 0.00 | - | 10 | 218 | 94.43% |
| RIOT260116P00005000 | 2024-05-02 12:26PM EDT | 5.00 | 1.38 | 1.32 | 1.38 | -0.04 | -2.82% | 13 | 753 | 93.16% |
| RIOT260116P00008000 | 2024-05-02 3:59PM EDT | 8.00 | 2.95 | 2.96 | 3.00 | -0.13 | -4.22% | 5 | 1,921 | 89.70% |
| RIOT260116P00010000 | 2024-05-02 3:58PM EDT | 10.00 | 4.29 | 4.25 | 4.35 | -0.06 | -1.38% | 3 | 1,689 | 88.79% |
| RIOT260116P00012000 | 2024-05-01 12:05PM EDT | 12.00 | 5.95 | 5.65 | 5.75 | 0.00 | - | 2 | 2,706 | 87.26% |
| RIOT260116P00015000 | 2024-05-01 10:13AM EDT | 15.00 | 8.15 | 7.90 | 8.05 | 0.00 | - | 9 | 2,024 | 85.50% |
| RIOT260116P00017000 | 2024-05-01 3:06PM EDT | 17.00 | 9.55 | 9.50 | 9.65 | 0.00 | - | 1 | 197 | 84.40% |
| RIOT260116P00020000 | 2024-04-24 10:22AM EDT | 20.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1,157 | 0.00% |
| RIOT260116P00022000 | 2024-04-18 3:54PM EDT | 22.00 | 15.05 | 13.10 | 14.80 | 0.00 | - | 2 | 303 | 84.91% |
| RIOT260116P00025000 | 2024-04-16 10:50AM EDT | 25.00 | 17.95 | 15.75 | 17.55 | 0.00 | - | 9 | 197 | 84.77% |
| RIOT260116P00027000 | 2024-04-18 1:19PM EDT | 27.00 | 19.60 | 17.50 | 19.40 | 0.00 | - | 1 | 2 | 84.08% |
| RIOT260116P00030000 | 2024-04-19 3:12PM EDT | 30.00 | 21.90 | 20.15 | 22.20 | 0.00 | - | 2 | 29 | 82.76% |
| RIOT260116P00035000 | 2024-04-29 3:47PM EDT | 35.00 | 25.00 | 24.65 | 27.10 | 0.00 | - | 1 | 122 | 82.23% |
© 2024 Yahoo. All rights reserved.