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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CLSK240920C00001000 | 3/21/2024 2:23 PM | 1 | 17.90 | 14.80 | 18.00 | 0.00 | 0.00% | 2 | 32 | 0.00% |
| CLSK240920C00002000 | 4/8/2024 1:39 PM | 2 | 14.50 | 16.00 | 19.00 | 0.00 | 0.00% | 1 | 12 | 249.22% |
| CLSK240920C00003000 | 4/1/2024 3:47 PM | 3 | 16.50 | 14.70 | 18.20 | 0.00 | 0.00% | 12 | 11 | 191.02% |
| CLSK240920C00004000 | 4/26/2024 2:16 PM | 4 | 15.50 | 13.70 | 17.80 | -1.49 | -8.77% | 1 | 17 | 201.76% |
| CLSK240920C00005000 | 4/22/2024 6:24 PM | 5 | 14.10 | 12.80 | 14.90 | 0.00 | 0.00% | 3 | 43 | 187.60% |
| CLSK240920C00006000 | 4/19/2024 6:57 PM | 6 | 11.50 | 13.10 | 14.50 | 0.00 | 0.00% | 1 | 69 | 155.47% |
| CLSK240920C00007000 | 4/24/2024 1:34 PM | 7 | 14.20 | 11.30 | 14.10 | 0.00 | 0.00% | 1 | 157 | 129.10% |
| CLSK240920C00008000 | 4/17/2024 5:47 PM | 8 | 8.30 | 11.20 | 13.80 | 0.00 | 0.00% | 20 | 144 | 161.04% |
| CLSK240920C00009000 | 4/24/2024 4:04 PM | 9 | 11.70 | 9.50 | 12.90 | 0.00 | 0.00% | 5 | 193 | 128.61% |
| CLSK240920C00010000 | 4/26/2024 2:42 PM | 10 | 10.18 | 8.60 | 10.90 | -0.72 | -6.61% | 1 | 479 | 91.99% |
| CLSK240920C00011000 | 4/23/2024 3:08 PM | 11 | 11.20 | 8.60 | 11.00 | 0.00 | 0.00% | 4 | 210 | 125.15% |
| CLSK240920C00012000 | 4/26/2024 2:06 PM | 12 | 9.50 | 8.40 | 10.30 | -1.30 | -12.04% | 1 | 266 | 130.13% |
| CLSK240920C00013000 | 4/26/2024 2:56 PM | 13 | 8.50 | 7.40 | 10.20 | 0.20 | 2.41% | 1 | 181 | 129.93% |
| CLSK240920C00014000 | 4/24/2024 5:17 PM | 14 | 8.91 | 7.50 | 9.50 | 0.00 | 0.00% | 4 | 553 | 135.74% |
| CLSK240920C00015000 | 4/26/2024 5:11 PM | 15 | 7.87 | 6.80 | 8.70 | -0.33 | -4.02% | 55 | 1,552 | 128.03% |
| CLSK240920C00016000 | 4/26/2024 7:41 PM | 16 | 7.26 | 6.50 | 7.70 | -0.24 | -3.20% | 6 | 440 | 122.90% |
| CLSK240920C00017000 | 4/26/2024 5:16 PM | 17 | 7.10 | 6.30 | 7.70 | -0.30 | -4.05% | 6 | 912 | 130.62% |
| CLSK240920C00018000 | 4/26/2024 6:46 PM | 18 | 6.62 | 6.00 | 7.40 | -0.48 | -6.76% | 13 | 1,102 | 132.52% |
| CLSK240920C00019000 | 4/26/2024 7:27 PM | 19 | 6.20 | 6.10 | 6.70 | -0.30 | -4.62% | 60 | 1,905 | 133.74% |
| CLSK240920C00020000 | 4/26/2024 7:03 PM | 20 | 5.90 | 5.80 | 6.00 | -0.40 | -6.35% | 158 | 3,214 | 130.03% |
| CLSK240920C00021000 | 4/26/2024 3:33 PM | 21 | 5.30 | 5.00 | 5.70 | -0.70 | -11.67% | 8 | 1,086 | 124.90% |
| CLSK240920C00022000 | 4/26/2024 7:59 PM | 22 | 5.39 | 5.10 | 5.50 | -0.31 | -5.44% | 10 | 649 | 130.10% |
| CLSK240920C00023000 | 4/26/2024 4:50 PM | 23 | 5.00 | 5.00 | 5.30 | -0.08 | -1.57% | 42 | 438 | 132.67% |
| CLSK240920C00024000 | 4/26/2024 7:57 PM | 24 | 4.88 | 4.50 | 5.50 | -0.32 | -6.15% | 17 | 1,020 | 134.86% |
| CLSK240920C00025000 | 4/26/2024 6:22 PM | 25 | 4.70 | 4.50 | 4.80 | -0.04 | -0.84% | 36 | 3,842 | 132.57% |
| CLSK240920C00026000 | 4/25/2024 2:07 PM | 26 | 4.32 | 4.30 | 4.60 | 0.00 | 0.00% | 5 | 556 | 133.08% |
| CLSK240920C00027000 | 4/26/2024 1:30 PM | 27 | 4.40 | 4.10 | 4.40 | -0.17 | -3.72% | 1 | 906 | 133.30% |
| CLSK240920C00028000 | 4/25/2024 5:01 PM | 28 | 4.17 | 3.90 | 4.20 | 0.00 | 0.00% | 6 | 410 | 133.30% |
| CLSK240920C00029000 | 4/26/2024 6:38 PM | 29 | 3.99 | 3.80 | 4.10 | 0.24 | 6.40% | 6 | 127 | 135.08% |
| CLSK240920C00030000 | 4/26/2024 7:59 PM | 30 | 3.80 | 3.60 | 3.90 | -0.20 | -5.00% | 127 | 3,275 | 134.62% |
| CLSK240920C00031000 | 4/24/2024 1:56 PM | 31 | 4.53 | 3.40 | 4.20 | 0.00 | 0.00% | 32 | 515 | 139.09% |
| CLSK240920C00032000 | 4/25/2024 2:45 PM | 32 | 3.40 | 3.30 | 3.70 | 0.00 | 0.00% | 22 | 4,350 | 136.13% |
| CLSK240920C00033000 | 4/25/2024 1:49 PM | 33 | 3.20 | 3.20 | 3.50 | 0.00 | 0.00% | 2 | 88 | 136.13% |
| CLSK240920C00034000 | 4/25/2024 3:21 PM | 34 | 3.06 | 3.00 | 3.30 | 0.00 | 0.00% | 1 | 125 | 134.91% |
| CLSK240920C00035000 | 4/26/2024 7:59 PM | 35 | 3.20 | 2.90 | 3.30 | -0.10 | -3.03% | 59 | 1,972 | 136.67% |
| CLSK240920C00036000 | 4/26/2024 3:17 PM | 36 | 2.75 | 2.85 | 3.20 | -0.55 | -16.67% | 1 | 273 | 137.79% |
| CLSK240920C00037000 | 4/26/2024 7:38 PM | 37 | 2.80 | 2.75 | 3.00 | -0.30 | -9.68% | 21 | 3,302 | 137.16% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLSK240920P00001000 | 2/9/2024 3:28 PM | 1 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | - | 75 | 212.50% |
| CLSK240920P00003000 | 4/26/2024 7:15 PM | 3 | 0.06 | 0.05 | 0.15 | -0.04 | -40.00% | 10 | 61 | 162.50% |
| CLSK240920P00004000 | 4/24/2024 6:32 PM | 4 | 0.12 | 0.05 | 0.25 | 0.00 | 0.00% | 356 | 433 | 148.44% |
| CLSK240920P00005000 | 4/23/2024 4:23 PM | 5 | 0.25 | 0.10 | 0.30 | 0.00 | 0.00% | 40 | 115 | 135.74% |
| CLSK240920P00006000 | 4/23/2024 4:36 PM | 6 | 0.40 | 0.10 | 0.70 | 0.00 | 0.00% | 4 | 363 | 140.43% |
| CLSK240920P00007000 | 4/26/2024 1:30 PM | 7 | 0.44 | 0.35 | 0.50 | 0.04 | 10.00% | 25 | 566 | 125.39% |
| CLSK240920P00008000 | 4/26/2024 4:19 PM | 8 | 0.60 | 0.55 | 0.65 | -0.02 | -3.23% | 25 | 632 | 122.85% |
| CLSK240920P00009000 | 4/26/2024 2:24 PM | 9 | 0.85 | 0.75 | 0.85 | 0.00 | 0.00% | 5 | 197 | 119.92% |
| CLSK240920P00010000 | 4/26/2024 7:52 PM | 10 | 1.10 | 0.65 | 1.15 | -0.05 | -4.35% | 15 | 342 | 111.13% |
| CLSK240920P00011000 | 4/26/2024 6:46 PM | 11 | 1.45 | 1.35 | 1.50 | -0.02 | -1.36% | 1 | 758 | 119.63% |
| CLSK240920P00012000 | 4/25/2024 7:04 PM | 12 | 1.87 | 1.75 | 1.90 | 0.00 | 0.00% | 8 | 594 | 120.22% |
| CLSK240920P00013000 | 4/25/2024 7:02 PM | 13 | 2.26 | 2.20 | 2.30 | 0.00 | 0.00% | 32 | 1,061 | 120.17% |
| CLSK240920P00014000 | 4/24/2024 4:39 PM | 14 | 2.70 | 2.65 | 2.75 | 0.00 | 0.00% | 10 | 1,185 | 119.68% |
| CLSK240920P00015000 | 4/26/2024 7:37 PM | 15 | 3.30 | 3.10 | 3.30 | -0.20 | -5.71% | 27 | 1,404 | 119.63% |
| CLSK240920P00016000 | 4/24/2024 2:30 PM | 16 | 3.70 | 3.70 | 3.90 | 0.00 | 0.00% | 3 | 901 | 121.14% |
| CLSK240920P00017000 | 4/24/2024 3:53 PM | 17 | 4.40 | 4.30 | 4.40 | 0.00 | 0.00% | 10 | 238 | 120.61% |
| CLSK240920P00018000 | 4/26/2024 2:21 PM | 18 | 4.90 | 4.90 | 5.10 | -0.40 | -7.55% | 1 | 120 | 121.68% |
| CLSK240920P00019000 | 4/25/2024 1:40 PM | 19 | 6.08 | 5.50 | 5.70 | 0.00 | 0.00% | 1 | 138 | 121.00% |
| CLSK240920P00020000 | 4/26/2024 4:33 PM | 20 | 6.44 | 6.20 | 6.40 | 0.14 | 2.22% | 12 | 177 | 121.95% |
| CLSK240920P00021000 | 4/26/2024 2:27 PM | 21 | 7.00 | 6.90 | 7.10 | 0.00 | 0.00% | 16 | 5,273 | 122.36% |
| CLSK240920P00022000 | 4/26/2024 2:27 PM | 22 | 7.75 | 7.60 | 7.80 | -0.35 | -4.32% | 15 | 188 | 122.31% |
| CLSK240920P00023000 | 4/25/2024 1:30 PM | 23 | 9.04 | 8.30 | 8.50 | 0.00 | 0.00% | 2 | 155 | 121.83% |
| CLSK240920P00024000 | 4/17/2024 4:16 PM | 24 | 11.70 | 8.70 | 9.30 | 0.00 | 0.00% | 1 | 9 | 118.95% |
| CLSK240920P00025000 | 4/24/2024 6:28 PM | 25 | 9.81 | 9.80 | 10.10 | 0.00 | 0.00% | 1 | 35 | 122.90% |
| CLSK240920P00026000 | 3/13/2024 1:31 PM | 26 | 13.76 | 13.30 | 13.50 | 0.00 | 0.00% | - | 1 | 178.76% |
| CLSK240920P00027000 | 4/12/2024 1:37 PM | 27 | 14.19 | 11.40 | 11.70 | 0.00 | 0.00% | 1 | 7 | 123.68% |
| CLSK240920P00028000 | 4/24/2024 3:43 PM | 28 | 12.33 | 12.20 | 12.50 | 0.00 | 0.00% | 1 | 14 | 123.63% |
| CLSK240920P00029000 | 4/2/2024 1:50 PM | 29 | 15.60 | 13.00 | 13.30 | 0.00 | 0.00% | 1 | 7 | 123.34% |
| CLSK240920P00030000 | 4/25/2024 2:19 PM | 30 | 14.37 | 13.80 | 14.10 | 0.00 | 0.00% | 7 | 19 | 122.80% |
| CLSK240920P00031000 | 4/19/2024 2:57 PM | 31 | 16.50 | 14.60 | 14.90 | 0.00 | 0.00% | 10 | 15 | 122.02% |
| CLSK240920P00032000 | 4/8/2024 2:00 PM | 32 | 18.40 | 15.50 | 15.80 | 0.00 | 0.00% | 2 | 11 | 123.14% |
| CLSK240920P00034000 | 3/22/2024 2:28 PM | 34 | 19.50 | 19.00 | 19.20 | 0.00 | 0.00% | 1 | 1 | 159.47% |
| CLSK240920P00035000 | 4/26/2024 3:02 PM | 35 | 18.50 | 18.10 | 18.40 | 0.90 | 5.11% | 5 | 9 | 123.34% |
| CLSK240920P00036000 | 3/7/2024 2:57 PM | 36 | 22.90 | 22.20 | 23.00 | 0.00 | 0.00% | 7 | 9 | 195.95% |
| CLSK240920P00037000 | 4/18/2024 3:15 PM | 37 | 22.03 | 19.80 | 20.10 | 0.00 | 0.00% | 4 | 56 | 121.80% |
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%