Canada 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:10.00
CallsforMay 10, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RIOT240510C000100002024-05-03 3:58PM EDT2024-05-100.750.750.76+0.05+7.14%6561,18791.80%
RIOT240517C000100002024-05-03 3:56PM EDT2024-05-170.980.971.00+0.05+5.38%6782,73294.92%
RIOT240524C000100002024-05-03 3:32PM EDT2024-05-241.151.081.17+0.11+10.58%4531992.19%
RIOT240531C000100002024-05-03 3:50PM EDT2024-05-311.301.111.37+0.11+9.24%2941,45490.23%
RIOT240607C000100002024-05-03 12:57PM EDT2024-06-071.371.301.47+0.08+6.20%4816392.58%
RIOT240621C000100002024-05-03 3:59PM EDT2024-06-211.631.611.65+0.07+4.49%7664,72994.92%
RIOT240920C000100002024-05-03 3:57PM EDT2024-09-202.682.652.71+0.08+3.08%1442,30899.22%
RIOT241220C000100002024-05-03 3:46PM EDT2024-12-203.423.053.45+0.07+2.09%14155095.95%
RIOT250117C000100002024-05-03 3:27PM EDT2025-01-173.603.453.95+0.10+2.86%1679,073104.93%
RIOT260116C000100002024-05-03 3:32PM EDT2026-01-165.505.355.50+0.25+4.76%2229,462105.81%
PutsforMay 10, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RIOT240510P000100002024-05-03 3:59PM EDT2024-05-100.320.320.34-0.09-21.95%3,3653,07391.02%
RIOT240517P000100002024-05-03 3:31PM EDT2024-05-170.530.550.57-0.09-14.52%4127,43594.34%
RIOT240524P000100002024-05-03 3:59PM EDT2024-05-240.700.700.75-0.11-13.58%8584194.34%
RIOT240531P000100002024-05-03 3:49PM EDT2024-05-310.800.800.83-0.10-11.11%34866589.84%
RIOT240607P000100002024-05-03 3:19PM EDT2024-06-070.920.700.98-0.08-8.00%28316282.42%
RIOT240621P000100002024-05-03 3:25PM EDT2024-06-211.121.131.20-0.11-8.94%1784,17791.89%
RIOT240920P000100002024-05-03 2:13PM EDT2024-09-202.052.052.09-0.12-5.53%183,02091.36%
RIOT241220P000100002024-05-03 12:38PM EDT2024-12-202.652.372.70-0.16-5.69%18286.23%
RIOT250117P000100002024-05-03 2:58PM EDT2025-01-172.802.792.85-0.14-4.76%2710,00790.33%
RIOT260116P000100002024-05-03 9:39AM EDT2026-01-164.114.204.35-0.18-4.20%31,69089.01%