NasdaqCM - Delayed Quote • USD
CleanSpark, Inc. (CLSK)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLSK240503C00002500 | 4/22/2024 1:45 PM | 2.5 | 14.90 | 14.90 | 17.20 | 0.00 | 0.00% | 31 | 18 | 1,189.06% |
| CLSK240503C00007500 | 4/22/2024 6:44 PM | 7.5 | 11.30 | 10.10 | 13.50 | 0.00 | 0.00% | 2 | 3 | 362.50% |
| CLSK240503C00010000 | 4/25/2024 1:40 PM | 10 | 8.20 | 7.50 | 11.00 | 0.00 | 0.00% | 1 | 53 | 215.63% |
| CLSK240503C00011000 | 4/24/2024 2:42 PM | 11 | 8.80 | 6.40 | 8.80 | 0.00 | 0.00% | 1 | 3 | 383.59% |
| CLSK240503C00012000 | 4/18/2024 4:35 PM | 12 | 5.10 | 5.50 | 9.00 | 0.00 | 0.00% | 7 | 4 | 159.38% |
| CLSK240503C00012500 | 4/25/2024 2:39 PM | 12.5 | 6.20 | 5.10 | 7.80 | 0.00 | 0.00% | 1 | 2 | 403.13% |
| CLSK240503C00013000 | 4/25/2024 1:50 PM | 13 | 5.45 | 4.30 | 6.60 | 0.00 | 0.00% | 1 | 12 | 254.30% |
| CLSK240503C00013500 | 4/24/2024 2:39 PM | 13.5 | 6.40 | 3.90 | 6.40 | 0.00 | 0.00% | 2 | 7 | 291.02% |
| CLSK240503C00014000 | 4/26/2024 4:15 PM | 14 | 4.80 | 3.60 | 7.00 | 0.31 | 6.90% | 2 | 130 | 141.41% |
| CLSK240503C00014500 | 4/26/2024 6:15 PM | 14.5 | 4.90 | 4.60 | 4.90 | 0.60 | 13.95% | 1 | 69 | 101.56% |
| CLSK240503C00015000 | 4/26/2024 5:56 PM | 15 | 4.25 | 4.10 | 4.40 | 0.44 | 11.55% | 7 | 241 | 90.63% |
| CLSK240503C00015500 | 4/26/2024 7:32 PM | 15.5 | 3.60 | 3.70 | 3.90 | -0.65 | -15.29% | 3 | 160 | 103.13% |
| CLSK240503C00016000 | 4/26/2024 7:56 PM | 16 | 3.33 | 3.30 | 3.50 | -0.47 | -12.37% | 1,484 | 298 | 114.84% |
| CLSK240503C00016500 | 4/26/2024 7:41 PM | 16.5 | 2.83 | 2.85 | 3.20 | -0.51 | -15.27% | 18 | 327 | 121.48% |
| CLSK240503C00017000 | 4/26/2024 7:36 PM | 17 | 2.30 | 2.15 | 3.10 | -0.64 | -21.77% | 162 | 331 | 119.53% |
| CLSK240503C00017500 | 4/26/2024 7:47 PM | 17.5 | 2.10 | 2.05 | 2.20 | -0.45 | -17.65% | 231 | 751 | 102.54% |
| CLSK240503C00018000 | 4/26/2024 7:38 PM | 18 | 1.70 | 1.70 | 1.80 | -0.58 | -25.44% | 243 | 994 | 99.22% |
| CLSK240503C00018500 | 4/26/2024 7:46 PM | 18.5 | 1.40 | 1.40 | 1.50 | -0.46 | -24.73% | 319 | 1,163 | 100.39% |
| CLSK240503C00019000 | 4/26/2024 7:58 PM | 19 | 1.20 | 1.15 | 1.25 | -0.47 | -28.14% | 1,217 | 1,415 | 102.54% |
| CLSK240503C00019500 | 4/26/2024 7:59 PM | 19.5 | 1.00 | 0.95 | 1.00 | -0.39 | -28.06% | 1,459 | 948 | 103.32% |
| CLSK240503C00020000 | 4/26/2024 7:59 PM | 20 | 0.80 | 0.75 | 0.85 | -0.40 | -33.33% | 2,196 | 2,640 | 105.66% |
| CLSK240503C00020500 | 4/26/2024 7:59 PM | 20.5 | 0.63 | 0.60 | 0.70 | -0.37 | -37.00% | 657 | 841 | 107.42% |
| CLSK240503C00021000 | 4/26/2024 7:58 PM | 21 | 0.50 | 0.45 | 0.55 | -0.30 | -37.50% | 699 | 669 | 106.25% |
| CLSK240503C00021500 | 4/26/2024 7:55 PM | 21.5 | 0.35 | 0.35 | 0.45 | -0.35 | -50.00% | 410 | 634 | 107.81% |
| CLSK240503C00022000 | 4/26/2024 7:52 PM | 22 | 0.32 | 0.30 | 0.40 | -0.33 | -50.77% | 1,400 | 1,742 | 113.28% |
| CLSK240503C00022500 | 4/26/2024 7:53 PM | 22.5 | 0.30 | 0.25 | 0.30 | -0.20 | -40.00% | 294 | 881 | 113.87% |
| CLSK240503C00023000 | 4/26/2024 7:59 PM | 23 | 0.25 | 0.20 | 0.25 | -0.15 | -37.50% | 536 | 720 | 116.02% |
| CLSK240503C00023500 | 4/26/2024 7:49 PM | 23.5 | 0.19 | 0.15 | 0.25 | -0.13 | -40.62% | 538 | 990 | 120.70% |
| CLSK240503C00024000 | 4/26/2024 7:44 PM | 24 | 0.15 | 0.10 | 0.20 | -0.15 | -50.00% | 195 | 1,031 | 119.92% |
| CLSK240503C00025000 | 4/26/2024 7:58 PM | 25 | 0.10 | 0.10 | 0.15 | -0.15 | -60.00% | 85 | 1,072 | 129.69% |
| CLSK240503C00026000 | 4/26/2024 7:27 PM | 26 | 0.11 | 0.05 | 0.15 | -0.09 | -45.00% | 34 | 368 | 136.72% |
| CLSK240503C00027000 | 4/25/2024 6:21 PM | 27 | 0.15 | 0.05 | 0.15 | 0.00 | 0.00% | 35 | 269 | 149.61% |
| CLSK240503C00027500 | 4/26/2024 4:44 PM | 27.5 | 0.05 | 0.05 | 0.60 | -0.05 | -50.00% | 21 | 127 | 205.66% |
| CLSK240503C00028000 | 4/26/2024 7:47 PM | 28 | 0.05 | 0.00 | 0.25 | -0.10 | -66.67% | 65 | 243 | 169.53% |
| CLSK240503C00028500 | 4/26/2024 7:24 PM | 28.5 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 41 | 73 | 132.81% |
| CLSK240503C00029000 | 4/26/2024 7:38 PM | 29 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 73 | 20 | 137.50% |
| CLSK240503C00030000 | 4/26/2024 2:53 PM | 30 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 17 | 523 | 146.88% |
| CLSK240503C00035000 | 4/24/2024 6:02 PM | 35 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 90 | 281 | 187.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLSK240503P00007500 | 4/15/2024 2:07 PM | 7.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 6 | 309.38% |
| CLSK240503P00010000 | 4/26/2024 4:44 PM | 10 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 10 | 1,102 | 221.88% |
| CLSK240503P00010500 | 4/18/2024 3:10 PM | 10.5 | 0.08 | 0.00 | 1.35 | 0.00 | 0.00% | - | 3 | 432.42% |
| CLSK240503P00011000 | 4/25/2024 7:03 PM | 11 | 0.01 | 0.00 | 0.10 | 0.00 | 0.00% | 4 | 79 | 214.06% |
| CLSK240503P00011500 | 4/22/2024 1:54 PM | 11.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 6 | 178.13% |
| CLSK240503P00012000 | 4/26/2024 7:05 PM | 12 | 0.05 | 0.00 | 0.20 | 0.02 | 66.67% | 11 | 157 | 211.72% |
| CLSK240503P00012500 | 4/25/2024 2:33 PM | 12.5 | 0.02 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 46 | 171.09% |
| CLSK240503P00013000 | 4/26/2024 6:22 PM | 13 | 0.03 | 0.00 | 1.00 | -0.01 | -25.00% | 6 | 458 | 280.86% |
| CLSK240503P00013500 | 4/25/2024 5:13 PM | 13.5 | 0.04 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 356 | 144.53% |
| CLSK240503P00014000 | 4/26/2024 4:22 PM | 14 | 0.05 | 0.00 | 0.35 | 0.00 | 0.00% | 35 | 438 | 174.61% |
| CLSK240503P00014500 | 4/26/2024 4:39 PM | 14.5 | 0.05 | 0.00 | 0.10 | 0.03 | 150.00% | 34 | 265 | 119.53% |
| CLSK240503P00015000 | 4/26/2024 5:54 PM | 15 | 0.07 | 0.05 | 0.10 | 0.00 | 0.00% | 78 | 782 | 117.19% |
| CLSK240503P00015500 | 4/26/2024 7:54 PM | 15.5 | 0.10 | 0.05 | 0.15 | -0.03 | -23.08% | 52 | 258 | 111.72% |
| CLSK240503P00016000 | 4/26/2024 7:57 PM | 16 | 0.15 | 0.10 | 0.15 | -0.02 | -11.76% | 81 | 1,358 | 105.08% |
| CLSK240503P00016500 | 4/26/2024 7:31 PM | 16.5 | 0.15 | 0.15 | 0.20 | -0.12 | -44.44% | 190 | 356 | 101.56% |
| CLSK240503P00017000 | 4/26/2024 7:59 PM | 17 | 0.23 | 0.20 | 0.25 | -0.11 | -32.35% | 441 | 1,023 | 95.31% |
| CLSK240503P00017500 | 4/26/2024 7:59 PM | 17.5 | 0.32 | 0.30 | 0.40 | -0.18 | -36.00% | 1,290 | 694 | 96.88% |
| CLSK240503P00018000 | 4/26/2024 7:59 PM | 18 | 0.50 | 0.50 | 0.55 | -0.15 | -23.08% | 699 | 1,492 | 99.80% |
| CLSK240503P00018500 | 4/26/2024 7:59 PM | 18.5 | 0.70 | 0.70 | 0.75 | -0.15 | -17.65% | 552 | 388 | 100.78% |
| CLSK240503P00019000 | 4/26/2024 7:59 PM | 19 | 0.95 | 0.90 | 0.95 | -0.10 | -9.52% | 1,032 | 492 | 98.24% |
| CLSK240503P00019500 | 4/26/2024 7:54 PM | 19.5 | 1.26 | 1.20 | 1.35 | -0.14 | -10.00% | 500 | 281 | 106.25% |
| CLSK240503P00020000 | 4/26/2024 7:47 PM | 20 | 1.60 | 1.50 | 1.60 | -0.08 | -4.76% | 346 | 320 | 103.71% |
| CLSK240503P00020500 | 4/26/2024 7:47 PM | 20.5 | 1.96 | 1.85 | 1.95 | -0.04 | -2.00% | 95 | 44 | 105.47% |
| CLSK240503P00021000 | 4/26/2024 7:43 PM | 21 | 2.35 | 2.20 | 2.90 | -0.10 | -4.08% | 9 | 163 | 135.35% |
| CLSK240503P00021500 | 4/26/2024 7:30 PM | 21.5 | 2.75 | 2.60 | 4.10 | -0.47 | -14.60% | 3 | 28 | 179.69% |
| CLSK240503P00022000 | 4/26/2024 3:18 PM | 22 | 3.80 | 3.00 | 3.20 | -0.10 | -2.56% | 3 | 87 | 110.94% |
| CLSK240503P00022500 | 4/25/2024 1:45 PM | 22.5 | 4.39 | 3.40 | 3.60 | 0.00 | 0.00% | 1 | 28 | 107.23% |
| CLSK240503P00023000 | 4/25/2024 6:37 PM | 23 | 3.95 | 3.90 | 4.10 | 0.00 | 0.00% | 111 | 95 | 116.80% |
| CLSK240503P00023500 | 4/24/2024 3:47 PM | 23.5 | 4.40 | 4.00 | 5.10 | 0.00 | 0.00% | 9 | 9 | 133.98% |
| CLSK240503P00024000 | 4/25/2024 6:37 PM | 24 | 5.40 | 4.80 | 5.00 | 0.40 | 8.00% | 1 | 31 | 115.63% |
| CLSK240503P00025000 | 4/25/2024 2:42 PM | 25 | 6.60 | 5.80 | 6.00 | 0.00 | 0.00% | 1 | 8 | 130.86% |
| CLSK240503P00026000 | 4/22/2024 5:23 PM | 26 | 7.70 | 6.20 | 7.60 | 0.00 | 0.00% | 1 | 1 | 144.92% |
| CLSK240503P00027000 | 4/12/2024 1:37 PM | 27 | 11.74 | 7.30 | 8.50 | 0.00 | 0.00% | 1 | 1 | 158.20% |
| CLSK240503P00027500 | 4/25/2024 1:51 PM | 27.5 | 9.12 | 6.20 | 10.40 | 0.00 | 0.00% | 1 | 14 | 126.56% |
| CLSK240503P00035000 | 4/2/2024 2:21 PM | 35 | 18.10 | 13.90 | 17.40 | 0.00 | 0.00% | 1 | 0 | 475.39% |
Related Tickers
MARA Marathon Digital Holdings, Inc.
19.43
+2.21%
RIOT Riot Platforms, Inc.
11.93
-1.49%
CIFR Cipher Mining Inc.
4.5000
+1.58%
BITF Bitfarms Ltd.
1.9600
-2.24%
HUT Hut 8 Corp.
8.81
-0.56%
IREN Iris Energy Limited
5.08
-1.74%
WULF TeraWulf Inc.
2.4700
-0.80%
BTBT Bit Digital, Inc.
2.3100
+3.59%
HOOD Robinhood Markets, Inc.
17.88
+4.44%
AGBA AGBA Group Holding Limited
2.1400
-4.46%