CleanSpark, Inc. (CLSK)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
As of 03:14PM EDT. Market open.
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLSK240510C00002500 | 2024-05-03 10:00AM EDT | 2.50 | 14.80 | 13.70 | 13.90 | 0.00 | - | 31 | 0 | 0.00% |
| CLSK240510C00005000 | 2024-04-24 10:27AM EDT | 5.00 | 15.39 | 11.30 | 11.40 | 0.00 | - | - | 1 | 0.00% |
| CLSK240510C00007500 | 2024-04-16 1:27PM EDT | 7.50 | 7.30 | 8.70 | 8.90 | 0.00 | - | 3 | 3 | 0.00% |
| CLSK240510C00009500 | 2024-05-03 10:18AM EDT | 9.50 | 7.50 | 6.80 | 6.90 | 0.00 | - | 4 | 10 | 0.00% |
| CLSK240510C00010000 | 2024-05-07 2:54PM EDT | 10.00 | 6.30 | 6.30 | 6.40 | +0.18 | +2.94% | 2 | 58 | 0.00% |
| CLSK240510C00011000 | 2024-05-02 1:41PM EDT | 11.00 | 4.70 | 5.30 | 5.40 | 0.00 | - | 1 | 10 | 0.00% |
| CLSK240510C00011500 | 2024-05-07 11:56AM EDT | 11.50 | 5.70 | 4.70 | 5.20 | +0.80 | +16.33% | 4 | 1 | 267.19% |
| CLSK240510C00012000 | 2024-05-07 1:59PM EDT | 12.00 | 4.70 | 4.30 | 4.40 | -1.30 | -21.67% | 3 | 15 | 0.00% |
| CLSK240510C00012500 | 2024-05-03 11:09AM EDT | 12.50 | 4.00 | 3.80 | 3.90 | 0.00 | - | 1 | 5 | 0.00% |
| CLSK240510C00013000 | 2024-05-07 2:51PM EDT | 13.00 | 3.40 | 3.30 | 3.50 | -0.20 | -5.56% | 2 | 166 | 0.00% |
| CLSK240510C00013500 | 2024-05-07 12:54PM EDT | 13.50 | 3.60 | 2.90 | 3.00 | +0.60 | +20.00% | 4 | 2 | 0.00% |
| CLSK240510C00014000 | 2024-05-07 2:44PM EDT | 14.00 | 2.50 | 2.45 | 2.55 | -1.10 | -30.56% | 4 | 230 | 92.19% |
| CLSK240510C00014500 | 2024-05-07 2:51PM EDT | 14.50 | 2.10 | 2.05 | 2.15 | -1.49 | -41.50% | 8 | 27 | 97.66% |
| CLSK240510C00015000 | 2024-05-07 2:54PM EDT | 15.00 | 1.73 | 1.70 | 1.80 | -1.07 | -38.21% | 168 | 363 | 114.84% |
| CLSK240510C00015500 | 2024-05-07 2:25PM EDT | 15.50 | 1.50 | 1.40 | 1.45 | -1.15 | -43.40% | 26 | 326 | 121.48% |
| CLSK240510C00016000 | 2024-05-07 2:57PM EDT | 16.00 | 1.17 | 1.10 | 1.20 | -0.75 | -38.46% | 247 | 1,215 | 126.95% |
| CLSK240510C00016500 | 2024-05-07 2:54PM EDT | 16.50 | 0.95 | 0.90 | 0.95 | -0.65 | -40.62% | 241 | 595 | 132.42% |
| CLSK240510C00017000 | 2024-05-07 2:57PM EDT | 17.00 | 0.75 | 0.70 | 0.75 | -0.60 | -44.44% | 1,515 | 3,175 | 134.77% |
| CLSK240510C00017500 | 2024-05-07 2:49PM EDT | 17.50 | 0.58 | 0.55 | 0.60 | -0.52 | -48.60% | 791 | 2,571 | 139.06% |
| CLSK240510C00018000 | 2024-05-07 2:55PM EDT | 18.00 | 0.44 | 0.40 | 0.45 | -0.45 | -50.00% | 1,428 | 2,619 | 137.89% |
| CLSK240510C00018500 | 2024-05-07 2:47PM EDT | 18.50 | 0.30 | 0.30 | 0.35 | -0.35 | -53.85% | 439 | 1,643 | 140.23% |
| CLSK240510C00019000 | 2024-05-07 2:53PM EDT | 19.00 | 0.30 | 0.25 | 0.30 | -0.25 | -48.08% | 876 | 2,848 | 148.05% |
| CLSK240510C00019500 | 2024-05-07 2:40PM EDT | 19.50 | 0.20 | 0.15 | 0.25 | -0.25 | -55.56% | 1,610 | 3,006 | 147.27% |
| CLSK240510C00020000 | 2024-05-07 2:55PM EDT | 20.00 | 0.16 | 0.15 | 0.20 | -0.18 | -47.37% | 2,164 | 7,490 | 155.47% |
| CLSK240510C00020500 | 2024-05-07 2:31PM EDT | 20.50 | 0.10 | 0.10 | 0.15 | -0.20 | -66.67% | 585 | 1,929 | 153.91% |
| CLSK240510C00021000 | 2024-05-07 2:40PM EDT | 21.00 | 0.10 | 0.10 | 0.15 | -0.15 | -60.00% | 232 | 5,030 | 166.41% |
| CLSK240510C00021500 | 2024-05-07 1:46PM EDT | 21.50 | 0.13 | 0.05 | 0.10 | -0.04 | -23.53% | 25 | 998 | 158.59% |
| CLSK240510C00022000 | 2024-05-07 2:25PM EDT | 22.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 243 | 2,125 | 168.75% |
| CLSK240510C00022500 | 2024-05-07 2:12PM EDT | 22.50 | 0.05 | 0.05 | 0.10 | -0.06 | -54.55% | 70 | 626 | 178.91% |
| CLSK240510C00023000 | 2024-05-07 2:27PM EDT | 23.00 | 0.05 | 0.05 | 0.10 | -0.02 | -28.57% | 587 | 1,383 | 189.06% |
| CLSK240510C00023500 | 2024-05-07 12:44PM EDT | 23.50 | 0.06 | 0.00 | 0.10 | -0.04 | -40.00% | 13 | 544 | 184.38% |
| CLSK240510C00024000 | 2024-05-07 12:48PM EDT | 24.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 64 | 1,619 | 192.19% |
| CLSK240510C00024500 | 2024-05-06 3:40PM EDT | 24.50 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 1 | 100 | 179.69% |
| CLSK240510C00025000 | 2024-05-07 10:38AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 17 | 1,675 | 187.50% |
| CLSK240510C00025500 | 2024-05-07 11:47AM EDT | 25.50 | 0.13 | 0.00 | 0.05 | +0.08 | +160.00% | 2 | 70 | 193.75% |
| CLSK240510C00026000 | 2024-05-07 1:37PM EDT | 26.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 10 | 272 | 201.56% |
| CLSK240510C00026500 | 2024-05-06 12:45PM EDT | 26.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 72 | 80 | 232.81% |
| CLSK240510C00027000 | 2024-05-06 10:47AM EDT | 27.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 90 | 239.06% |
| CLSK240510C00027500 | 2024-05-06 10:03AM EDT | 27.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 259 | 299 | 246.88% |
| CLSK240510C00028000 | 2024-05-06 1:57PM EDT | 28.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 231 | 271.88% |
| CLSK240510C00028500 | 2024-05-06 11:22AM EDT | 28.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 22 | 29 | 260.94% |
| CLSK240510C00029000 | 2024-05-06 9:33AM EDT | 29.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 81 | 113 | 267.19% |
| CLSK240510C00029500 | 2024-05-01 9:54AM EDT | 29.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | - | 5 | 273.44% |
| CLSK240510C00030000 | 2024-05-07 11:11AM EDT | 30.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 4 | 485 | 253.13% |
| CLSK240510C00030500 | 2024-05-03 10:31AM EDT | 30.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 40 | 56 | 304.69% |
| CLSK240510C00031000 | 2024-05-03 10:55AM EDT | 31.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 4 | 327.34% |
| CLSK240510C00031500 | 2024-05-03 1:37PM EDT | 31.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 439.06% |
| CLSK240510C00032000 | 2024-05-02 12:13PM EDT | 32.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | - | 11 | 431.25% |
| CLSK240510C00032500 | 2024-05-02 11:31AM EDT | 32.50 | 0.05 | 0.00 | 0.60 | 0.00 | - | - | 6 | 430.47% |
| CLSK240510C00033000 | 2024-05-01 10:40AM EDT | 33.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 10 | 460.94% |
| CLSK240510C00034000 | 2024-05-01 3:12PM EDT | 34.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 2 | 296.88% |
| CLSK240510C00034500 | 2024-05-02 9:48AM EDT | 34.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 2 | 303.13% |
| CLSK240510C00035000 | 2024-05-07 11:06AM EDT | 35.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 11 | 785 | 306.25% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLSK240510P00007500 | 2024-04-16 1:22PM EDT | 7.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | - | 20 | 396.88% |
| CLSK240510P00009000 | 2024-05-01 9:54AM EDT | 9.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 281.25% |
| CLSK240510P00010000 | 2024-04-30 10:05AM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 178 | 237.50% |
| CLSK240510P00010500 | 2024-05-02 11:46AM EDT | 10.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 3 | 215.63% |
| CLSK240510P00011000 | 2024-05-07 9:55AM EDT | 11.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 72 | 196.88% |
| CLSK240510P00011500 | 2024-05-03 9:35AM EDT | 11.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 34 | 178.13% |
| CLSK240510P00012000 | 2024-05-07 9:30AM EDT | 12.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 14 | 149 | 159.38% |
| CLSK240510P00012500 | 2024-05-07 10:26AM EDT | 12.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 12 | 57 | 142.19% |
| CLSK240510P00013000 | 2024-05-07 2:39PM EDT | 13.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 29 | 2,901 | 156.25% |
| CLSK240510P00013500 | 2024-05-07 2:46PM EDT | 13.50 | 0.15 | 0.10 | 0.15 | +0.10 | +200.00% | 22 | 1,034 | 155.47% |
| CLSK240510P00014000 | 2024-05-07 2:58PM EDT | 14.00 | 0.18 | 0.15 | 0.20 | +0.09 | +81.82% | 293 | 2,659 | 149.22% |
| CLSK240510P00014500 | 2024-05-07 2:52PM EDT | 14.50 | 0.29 | 0.25 | 0.30 | +0.14 | +93.33% | 435 | 592 | 150.00% |
| CLSK240510P00015000 | 2024-05-07 2:54PM EDT | 15.00 | 0.42 | 0.40 | 0.45 | +0.20 | +100.00% | 1,461 | 2,051 | 153.52% |
| CLSK240510P00015500 | 2024-05-07 2:52PM EDT | 15.50 | 0.60 | 0.60 | 0.65 | +0.30 | +100.00% | 1,874 | 1,231 | 158.59% |
| CLSK240510P00016000 | 2024-05-07 2:54PM EDT | 16.00 | 0.80 | 0.85 | 0.90 | +0.33 | +63.46% | 1,279 | 3,633 | 164.84% |
| CLSK240510P00016500 | 2024-05-07 2:49PM EDT | 16.50 | 1.11 | 1.05 | 1.10 | +0.46 | +70.77% | 719 | 1,600 | 157.81% |
| CLSK240510P00017000 | 2024-05-07 2:51PM EDT | 17.00 | 1.40 | 1.40 | 1.45 | +0.54 | +71.05% | 555 | 1,273 | 167.58% |
| CLSK240510P00017500 | 2024-05-07 2:05PM EDT | 17.50 | 1.70 | 1.70 | 1.80 | +0.60 | +54.55% | 171 | 1,138 | 169.14% |
| CLSK240510P00018000 | 2024-05-07 2:44PM EDT | 18.00 | 2.10 | 2.05 | 2.15 | +0.70 | +50.00% | 395 | 1,480 | 169.92% |
| CLSK240510P00018500 | 2024-05-07 2:41PM EDT | 18.50 | 2.55 | 2.45 | 2.55 | +0.85 | +50.00% | 34 | 526 | 175.00% |
| CLSK240510P00019000 | 2024-05-07 2:38PM EDT | 19.00 | 2.95 | 2.90 | 2.95 | +0.82 | +38.50% | 2 | 628 | 181.25% |
| CLSK240510P00019500 | 2024-05-07 2:45PM EDT | 19.50 | 3.40 | 3.30 | 3.50 | +0.85 | +33.33% | 7 | 476 | 193.75% |
| CLSK240510P00020000 | 2024-05-07 2:44PM EDT | 20.00 | 3.83 | 3.80 | 3.90 | +1.08 | +39.27% | 21 | 641 | 200.39% |
| CLSK240510P00020500 | 2024-05-06 12:20PM EDT | 20.50 | 3.10 | 4.20 | 4.40 | 0.00 | - | 72 | 205 | 205.08% |
| CLSK240510P00021000 | 2024-05-06 3:52PM EDT | 21.00 | 3.70 | 4.70 | 4.90 | 0.00 | - | 4 | 101 | 219.14% |
| CLSK240510P00021500 | 2024-05-07 10:49AM EDT | 21.50 | 4.50 | 5.20 | 5.30 | +0.30 | +7.14% | 1 | 177 | 220.70% |
| CLSK240510P00022000 | 2024-05-07 1:01PM EDT | 22.00 | 5.10 | 5.70 | 5.80 | +0.90 | +21.43% | 2 | 20 | 233.20% |
| CLSK240510P00022500 | 2024-04-19 12:31PM EDT | 22.50 | 5.96 | 6.20 | 6.30 | 0.00 | - | 1 | 2 | 245.31% |
| CLSK240510P00023000 | 2024-04-30 11:13AM EDT | 23.00 | 6.30 | 6.60 | 6.80 | 0.00 | - | 1 | 3 | 242.97% |
| CLSK240510P00024000 | 2024-05-06 11:32AM EDT | 24.00 | 6.10 | 6.80 | 8.80 | 0.00 | - | 58 | 6 | 292.19% |
| CLSK240510P00025000 | 2024-05-01 3:50PM EDT | 25.00 | 9.10 | 8.60 | 8.80 | 0.00 | - | 16 | 1 | 284.38% |
| CLSK240510P00026000 | 2024-04-30 10:32AM EDT | 26.00 | 9.20 | 9.60 | 9.80 | 0.00 | - | 7 | 2 | 303.13% |
| CLSK240510P00029000 | 2024-03-28 10:12AM EDT | 29.00 | 9.00 | 9.00 | 10.70 | 0.00 | - | 1 | 1 | 0.00% |
| CLSK240510P00031500 | 2024-05-01 3:19PM EDT | 31.50 | 14.90 | 15.10 | 15.30 | 0.00 | - | - | 1 | 390.63% |
| CLSK240510P00035000 | 2024-04-24 10:13AM EDT | 35.00 | 13.90 | 17.50 | 18.80 | 0.00 | - | - | 4 | 471.88% |
© 2024 Yahoo. All rights reserved.