Australia markets open in 8 hours 59 minutes

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:12.00
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIOT240510C000120002024-05-03 3:52PM EDT2024-05-100.130.120.13+0.01+8.33%5,2112,939108.20%
RIOT240517C000120002024-05-03 3:59PM EDT2024-05-170.330.330.34+0.04+13.79%17,9678,491108.98%
RIOT240524C000120002024-05-03 3:16PM EDT2024-05-240.490.450.48+0.05+11.36%533902103.13%
RIOT240531C000120002024-05-03 3:59PM EDT2024-05-310.550.510.59-0.02-3.51%3381,96897.07%
RIOT240607C000120002024-05-03 3:02PM EDT2024-06-070.720.620.72+0.15+26.32%2189296.58%
RIOT240621C000120002024-05-03 3:49PM EDT2024-06-210.950.920.95+0.03+3.26%88125,18699.51%
RIOT240920C000120002024-05-03 3:45PM EDT2024-09-202.011.992.03+0.10+5.24%1,4013,192100.59%
RIOT241220C000120002024-05-03 3:12PM EDT2024-12-202.792.292.90+0.09+3.33%1028496.09%
RIOT250117C000120002024-05-03 2:22PM EDT2025-01-172.992.753.05+0.12+4.18%2539,56499.71%
RIOT260116C000120002024-05-03 3:56PM EDT2026-01-164.914.755.25+0.21+4.47%442,676106.79%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIOT240510P000120002024-05-03 3:30PM EDT2024-05-101.671.541.98-0.24-12.57%42540123.44%
RIOT240517P000120002024-05-03 3:59PM EDT2024-05-171.911.891.93-0.09-4.50%592,803108.20%
RIOT240524P000120002024-05-03 3:41PM EDT2024-05-241.971.882.53-0.48-19.59%89218121.09%
RIOT240531P000120002024-05-01 12:40PM EDT2024-05-312.531.702.260.00-1524782.23%
RIOT240607P000120002024-05-03 1:52PM EDT2024-06-072.282.012.90-0.29-11.28%231113.48%
RIOT240621P000120002024-05-03 3:13PM EDT2024-06-212.442.442.47-0.11-4.31%4024,18095.51%
RIOT240920P000120002024-05-03 3:39PM EDT2024-09-203.343.353.40-0.17-4.84%381,90992.19%
RIOT241220P000120002024-05-02 2:59PM EDT2024-12-204.123.954.050.00-18490.72%
RIOT250117P000120002024-05-03 3:53PM EDT2025-01-174.154.104.20-0.25-5.68%163,61690.04%
RIOT260116P000120002024-05-03 12:41PM EDT2026-01-165.655.605.75-0.30-5.04%52,70687.70%