UK markets closed

CleanSpark, Inc. (CLSK)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
15.95-0.10 (-0.62%)
At close: 04:00PM EDT
16.03 +0.08 (+0.50%)
After hours: 06:13PM EDT
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CLSK240628C000080002024-06-11 12:57PM EDT8.007.006.0010.000.00--50706.25%
CLSK240628C000090002024-06-11 1:28PM EDT9.006.205.509.000.00--13898.44%
CLSK240628C000100002024-06-21 1:37PM EDT10.007.305.406.100.00-1031634.38%
CLSK240628C000110002024-06-28 9:37AM EDT11.005.153.505.20-0.66-11.36%141607.81%
CLSK240628C000115002024-06-27 2:08PM EDT11.505.343.504.600.00-1030476.56%
CLSK240628C000120002024-06-28 3:08PM EDT12.003.892.405.80-1.00-20.45%271428.13%
CLSK240628C000125002024-06-28 10:40AM EDT12.503.332.905.50-0.83-19.95%1045688.28%
CLSK240628C000130002024-06-28 3:03PM EDT13.002.902.905.00-0.79-21.41%1585721.88%
CLSK240628C000135002024-06-28 2:59PM EDT13.502.480.453.10-0.62-20.00%24517.19%
CLSK240628C000140002024-06-28 3:46PM EDT14.001.950.903.40-0.15-7.14%142265268.75%
CLSK240628C000145002024-06-28 3:39PM EDT14.501.451.403.50-0.20-12.12%21215512.50%
CLSK240628C000150002024-06-28 3:58PM EDT15.000.940.901.05-0.16-14.55%1,36286384.38%
CLSK240628C000155002024-06-28 3:58PM EDT15.500.440.400.55-0.31-41.33%77026181.25%
CLSK240628C000160002024-06-28 3:52PM EDT16.000.060.000.05-0.28-82.35%3,6331,07421.88%
CLSK240628C000165002024-06-28 3:26PM EDT16.500.020.000.05-0.13-86.67%3,2451,92653.13%
CLSK240628C000170002024-06-28 3:39PM EDT17.000.050.000.05-0.04-44.44%1,8985,87784.38%
CLSK240628C000175002024-06-28 3:45PM EDT17.500.020.000.05-0.03-60.00%2473,952112.50%
CLSK240628C000180002024-06-28 3:58PM EDT18.000.020.000.05+0.01+100.00%35211,396139.06%
CLSK240628C000185002024-06-28 3:47PM EDT18.500.020.000.05-0.02-50.00%254,538164.06%
CLSK240628C000190002024-06-28 3:07PM EDT19.000.020.000.05-0.01-33.33%2894,037187.50%
CLSK240628C000195002024-06-28 3:53PM EDT19.500.020.000.05-0.01-33.33%341,070209.38%
CLSK240628C000200002024-06-28 2:41PM EDT20.000.030.000.05-0.02-40.00%963,635231.25%
CLSK240628C000205002024-06-28 3:31PM EDT20.500.030.000.050.00-1782,883250.00%
CLSK240628C000210002024-06-28 3:50PM EDT21.000.030.000.05-0.02-40.00%4131,799268.75%
CLSK240628C000215002024-06-27 9:51AM EDT21.500.030.000.05-0.03-50.00%502,069287.50%
CLSK240628C000220002024-06-28 3:58PM EDT22.000.050.000.050.00-481,992306.25%
CLSK240628C000225002024-06-26 12:28PM EDT22.500.030.000.050.00-1207325.00%
CLSK240628C000230002024-06-28 2:24PM EDT23.000.030.000.050.00-31,585340.63%
CLSK240628C000235002024-06-21 1:30PM EDT23.500.050.001.350.00-57577764.06%
CLSK240628C000240002024-06-28 9:40AM EDT24.000.030.000.05+0.02+200.00%30486371.88%
CLSK240628C000250002024-06-28 3:15PM EDT25.000.020.000.05-0.08-80.00%3743403.13%
CLSK240628C000260002024-06-25 2:09PM EDT26.000.030.000.750.00-70177735.16%
CLSK240628C000270002024-06-21 2:12PM EDT27.000.040.000.150.00-20188545.31%
CLSK240628C000280002024-06-20 9:42AM EDT28.000.150.000.750.00--202807.81%
CLSK240628C000300002024-06-26 12:36PM EDT30.000.040.000.050.00-161,157534.38%
CLSK240628C000350002024-06-27 9:30AM EDT35.000.050.000.050.00-260637.50%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CLSK240628P000100002024-06-25 11:10AM EDT10.000.010.000.200.00-114578.13%
CLSK240628P000110002024-06-24 9:50AM EDT11.000.020.000.050.00-1626365.63%
CLSK240628P000115002024-06-18 1:52PM EDT11.500.050.000.050.00-141328.13%
CLSK240628P000120002024-06-27 12:31PM EDT12.000.030.001.000.00-1171637.50%
CLSK240628P000125002024-06-24 3:05PM EDT12.500.020.001.350.00-6117655.47%
CLSK240628P000130002024-06-24 1:30PM EDT13.000.030.000.050.00-1616218.75%
CLSK240628P000135002024-06-28 1:54PM EDT13.500.030.000.050.00-101,298184.38%
CLSK240628P000140002024-06-28 3:34PM EDT14.000.010.000.05-0.02-66.67%81,132151.56%
CLSK240628P000145002024-06-28 1:21PM EDT14.500.030.000.05-0.02-40.00%61,151118.75%
CLSK240628P000150002024-06-28 3:35PM EDT15.000.010.000.05-0.04-80.00%212,67484.38%
CLSK240628P000155002024-06-28 3:54PM EDT15.500.030.000.05-0.07-70.00%8982,55260.94%
CLSK240628P000160002024-06-28 3:59PM EDT16.000.090.050.10-0.18-66.67%5,4565,12821.88%
CLSK240628P000165002024-06-28 3:59PM EDT16.500.550.451.50-0.07-11.29%8432,512196.09%
CLSK240628P000170002024-06-28 3:58PM EDT17.001.220.951.50+0.22+22.00%8711,859159.38%
CLSK240628P000175002024-06-28 3:51PM EDT17.501.520.753.60+0.07+4.83%1901,151358.59%
CLSK240628P000180002024-06-28 3:50PM EDT18.002.152.003.00+0.21+10.82%6142,118341.41%
CLSK240628P000185002024-06-28 3:44PM EDT18.502.501.454.60+0.11+4.60%156679389.06%
CLSK240628P000190002024-06-28 3:31PM EDT19.003.001.905.00+0.04+1.35%82341396.09%
CLSK240628P000195002024-06-28 9:36AM EDT19.503.422.905.50+0.50+17.12%2179524.22%
CLSK240628P000200002024-06-27 2:50PM EDT20.003.703.506.000.00-152575.78%
CLSK240628P000205002024-06-27 11:34AM EDT20.504.403.805.90-0.04-0.90%143444.53%
CLSK240628P000210002024-06-28 3:30PM EDT21.005.003.707.00+0.30+6.38%121471.88%
CLSK240628P000215002024-06-24 9:55AM EDT21.504.904.306.900.00-10325.00%
CLSK240628P000220002024-06-24 9:58AM EDT22.004.915.307.400.00-30522.66%
CLSK240628P000225002024-06-25 1:35PM EDT22.506.505.807.900.00-20546.88%
CLSK240628P000230002024-06-20 1:03PM EDT23.003.806.409.000.00-25728.91%
CLSK240628P000240002024-06-26 2:00PM EDT24.007.607.1010.000.00-16712.50%
CLSK240628P000250002024-05-30 10:49AM EDT25.008.508.1011.000.00-10756.25%
CLSK240628P000260002024-06-20 1:24PM EDT26.006.809.1011.400.00--0628.13%
CLSK240628P000270002024-06-20 1:31PM EDT27.008.0010.1013.200.00--0883.59%
CLSK240628P000300002024-06-21 11:35AM EDT30.0011.9012.7016.200.00-401887.50%