New Zealand markets closed

Riot Platforms, Inc. (RIOT)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
10.42+0.12 (+1.17%)
At close: 04:00PM EDT
10.56 +0.14 (+1.34%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:7.00
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIOT240510C000070002024-05-03 3:12PM EDT2024-05-103.402.673.55-0.55-13.92%733226.56%
RIOT240517C000070002024-05-03 10:15AM EDT2024-05-173.752.484.40+0.48+14.68%2567107.81%
RIOT240524C000070002024-05-03 3:55PM EDT2024-05-243.582.704.35-0.17-4.53%268123.44%
RIOT240531C000070002024-05-02 12:20PM EDT2024-05-313.092.223.950.00-45183.79%
RIOT240607C000070002024-05-01 2:43PM EDT2024-06-073.602.263.650.00-61120.31%
RIOT240621C000070002024-05-03 1:56PM EDT2024-06-213.602.963.95+0.10+2.86%563063.28%
RIOT240920C000070002024-05-03 1:32PM EDT2024-09-204.234.204.30+0.33+8.46%60342101.17%
RIOT241220C000070002024-05-02 9:32AM EDT2024-12-205.003.955.050.00-13590.43%
RIOT250117C000070002024-05-03 10:05AM EDT2025-01-175.354.855.35+0.55+11.46%23,147110.99%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIOT240510P000070002024-05-02 12:04PM EDT2024-05-100.010.000.010.00-1659125.00%
RIOT240517P000070002024-05-03 12:19PM EDT2024-05-170.030.010.08-0.01-25.00%4489125.00%
RIOT240524P000070002024-05-02 3:22PM EDT2024-05-240.150.010.05+0.12+400.00%128593.75%
RIOT240531P000070002024-05-02 12:50PM EDT2024-05-310.080.040.070.00-10220292.19%
RIOT240621P000070002024-05-03 1:56PM EDT2024-06-210.160.160.18-0.03-15.79%1034,56092.58%
RIOT240920P000070002024-05-03 3:15PM EDT2024-09-200.680.670.71-0.04-5.56%8585992.58%
RIOT241220P000070002024-05-03 10:31AM EDT2024-12-201.070.621.49-0.09-7.76%4025389.26%
RIOT250117P000070002024-05-03 2:03PM EDT2025-01-171.221.221.26-0.05-3.94%2011,42492.29%