Canada markets closed

Riot Platforms, Inc. (RIOT)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
9.14+0.02 (+0.22%)
At close: 04:00PM EDT
9.13 -0.01 (-0.11%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforAugust 2, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RIOT240802C000040002024-06-24 1:50PM EDT4.005.154.007.250.00-12296.48%
RIOT240802C000050002024-06-25 10:53AM EDT5.004.442.526.00+4.44--4148.44%
RIOT240802C000055002024-06-27 11:01AM EDT5.503.702.425.80+3.70--3201.56%
RIOT240802C000060002024-06-25 10:00AM EDT6.003.302.505.300.00-67220.70%
RIOT240802C000065002024-06-24 2:01PM EDT6.502.821.834.100.00-23131.64%
RIOT240802C000070002024-06-21 1:08PM EDT7.002.952.172.460.00-61088.28%
RIOT240802C000075002024-06-24 2:11PM EDT7.502.001.742.23+2.00--295.70%
RIOT240802C000080002024-06-28 1:30PM EDT8.001.591.491.62-0.09-5.36%273784.77%
RIOT240802C000085002024-06-27 11:48AM EDT8.501.251.111.480.00-2989.26%
RIOT240802C000090002024-06-28 3:55PM EDT9.001.040.991.05-0.03-2.80%13123287.50%
RIOT240802C000095002024-06-28 3:52PM EDT9.500.860.800.85-0.04-4.44%5444789.26%
RIOT240802C000100002024-06-28 3:54PM EDT10.000.670.650.89-0.04-5.63%475228100.59%
RIOT240802C000105002024-06-28 3:50PM EDT10.500.550.520.57-0.04-6.78%12761393.16%
RIOT240802C000110002024-06-28 3:40PM EDT11.000.450.430.59-0.03-6.25%210709101.76%
RIOT240802C000115002024-06-28 3:54PM EDT11.500.390.350.40-0.02-4.88%11131198.05%
RIOT240802C000120002024-06-28 3:17PM EDT12.000.310.290.33-0.04-11.43%28152599.80%
RIOT240802C000125002024-06-28 3:21PM EDT12.500.260.240.29-0.02-7.14%27234102.54%
RIOT240802C000130002024-06-28 2:17PM EDT13.000.240.200.26-0.02-7.69%31350105.47%
RIOT240802C000135002024-06-26 10:12AM EDT13.500.250.170.230.00-2110108.01%
RIOT240802C000140002024-06-28 1:31PM EDT14.000.170.150.20-0.05-22.73%3123110.55%
RIOT240802C000145002024-06-26 10:17AM EDT14.500.200.120.190.00-140112.89%
RIOT240802C000150002024-06-28 1:36PM EDT15.000.130.100.18-0.03-18.75%4619115.63%
RIOT240802C000155002024-06-25 10:30AM EDT15.500.200.090.910.00-128174.22%
RIOT240802C000160002024-06-27 1:40PM EDT16.000.130.080.170.00-414123.05%
RIOT240802C000170002024-06-28 9:46AM EDT17.000.130.090.11+0.02+18.18%5648126.17%
RIOT240802C000175002024-06-24 2:27PM EDT17.500.110.050.680.00-5195178.52%
RIOT240802C000180002024-06-24 1:49PM EDT18.000.110.030.100.00-53303124.22%
RIOT240802C000190002024-06-28 1:27PM EDT19.000.070.030.18-0.02-22.22%6160143.75%
RIOT240802C000200002024-06-28 3:42PM EDT20.000.060.030.11+0.02+50.00%31,535140.63%
PutsforAugust 2, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RIOT240802P000055002024-06-26 11:37AM EDT5.500.030.011.280.00-20066231.06%
RIOT240802P000060002024-06-28 3:51PM EDT6.000.060.010.11+0.02+50.00%596092.97%
RIOT240802P000065002024-06-28 3:54PM EDT6.500.100.070.11+0.01+11.11%1310486.72%
RIOT240802P000070002024-06-28 11:43AM EDT7.000.160.130.16+0.01+6.67%14183.20%
RIOT240802P000075002024-06-28 12:42PM EDT7.500.270.050.270.00-151,35669.53%
RIOT240802P000080002024-06-28 1:08PM EDT8.000.420.230.45+0.03+7.69%3027676.17%
RIOT240802P000085002024-06-28 3:15PM EDT8.500.590.560.61-0.03-4.84%23318582.23%
RIOT240802P000090002024-06-28 3:54PM EDT9.000.820.800.88-0.04-4.65%10325283.79%
RIOT240802P000095002024-06-28 3:56PM EDT9.501.130.951.36-0.04-3.42%1316686.52%
RIOT240802P000100002024-06-28 3:55PM EDT10.001.431.321.61-0.07-4.67%1415685.25%
RIOT240802P000105002024-06-26 3:23PM EDT10.501.941.771.970.00-259589.84%
RIOT240802P000110002024-06-28 3:57PM EDT11.002.092.242.40+0.04+1.95%492196.68%
RIOT240802P000115002024-06-21 12:19PM EDT11.502.302.402.990.00-232393.55%
RIOT240802P000120002024-06-25 10:56AM EDT12.002.832.673.700.00-4117101.76%
RIOT240802P000125002024-06-27 3:26PM EDT12.503.503.454.650.00-1024150.39%
RIOT240802P000130002024-06-28 3:10PM EDT13.004.022.734.30-0.17-4.06%324132.03%
RIOT240802P000135002024-06-26 1:15PM EDT13.504.423.704.600.00-419114.06%
RIOT240802P000145002024-06-21 3:30PM EDT14.505.125.205.950.00-35123.05%
RIOT240802P000150002024-06-25 3:08PM EDT15.005.805.506.750.00-221137.11%
RIOT240802P000155002024-06-21 2:43PM EDT15.506.095.507.150.00-55206.64%