Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqCM - Delayed Quote USD

Riot Platforms, Inc. (RIOT)

Compare
7.54
+0.42
+(5.90%)
At close: 4:00:00 PM EDT
7.52
-0.02
(-0.27%)
After hours: 4:08:37 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
RIOT250404C00001000 4/1/2025 3:04 PM 1 6.44 6.00 6.55 0.22 3.54% 1 45 850.00%
RIOT250404C00004000 4/1/2025 3:06 PM 4 3.42 3.45 3.55 0.32 10.32% 2 12 287.50%
RIOT250404C00005000 3/31/2025 10:31 AM 5 2.07 2.47 2.55 0.00 0.00% 7 16 193.75%
RIOT250404C00005500 4/1/2025 12:49 PM 5.5 1.95 1.98 2.09 0.36 22.64% 19 36 212.50%
RIOT250404C00006000 4/1/2025 10:39 AM 6 1.41 1.44 1.58 0.35 33.02% 5 437 156.25%
RIOT250404C00006500 4/1/2025 3:35 PM 6.5 1.05 0.93 1.05 0.34 47.89% 536 2,147 81.25%
RIOT250404C00007000 4/1/2025 3:34 PM 7 0.63 0.61 0.63 0.29 85.29% 1,440 2,498 88.28%
RIOT250404C00007500 4/1/2025 3:36 PM 7.5 0.29 0.29 0.30 0.15 107.14% 7,902 5,510 87.50%
RIOT250404C00008000 4/1/2025 3:36 PM 8 0.11 0.11 0.12 0.07 140.00% 9,058 9,031 89.06%
RIOT250404C00008500 4/1/2025 3:34 PM 8.5 0.05 0.04 0.05 0.02 100.00% 9,696 13,141 95.31%
RIOT250404C00009000 4/1/2025 3:28 PM 9 0.01 0.01 0.02 -0.01 -50.00% 850 6,110 98.44%
RIOT250404C00009500 4/1/2025 2:55 PM 9.5 0.01 0.00 0.01 -0.01 -50.00% 5,389 11,188 100.00%
RIOT250404C00010000 4/1/2025 3:26 PM 10 0.01 0.00 0.01 0.00 0.00% 252 4,822 118.75%
RIOT250404C00010500 4/1/2025 11:19 AM 10.5 0.01 0.00 0.02 0.00 0.00% 81 2,518 153.13%
RIOT250404C00011000 4/1/2025 1:48 PM 11 0.01 0.00 0.01 0.00 0.00% 15 1,678 156.25%
RIOT250404C00011500 4/1/2025 12:51 PM 11.5 0.01 0.00 0.01 0.00 0.00% 11 743 168.75%
RIOT250404C00012000 4/1/2025 10:43 AM 12 0.01 0.00 0.01 0.00 0.00% 2 2,208 187.50%
RIOT250404C00012500 4/1/2025 11:57 AM 12.5 0.01 0.00 0.01 0.00 0.00% 21 978 193.75%
RIOT250404C00013000 4/1/2025 10:39 AM 13 0.01 0.00 0.01 0.00 0.00% 1 162 212.50%
RIOT250404C00013500 3/27/2025 9:30 AM 13.5 0.02 0.00 0.01 0.00 0.00% 4 436 225.00%
RIOT250404C00014000 3/28/2025 9:55 AM 14 0.01 0.00 0.01 0.00 0.00% 1 188 237.50%
RIOT250404C00014500 3/28/2025 11:13 AM 14.5 0.10 0.00 0.01 0.00 0.00% 10 180 250.00%
RIOT250404C00015000 3/31/2025 9:30 AM 15 0.01 0.00 0.01 0.00 0.00% 2 636 262.50%
RIOT250404C00015500 3/31/2025 10:17 AM 15.5 0.01 0.00 0.01 0.00 0.00% 63 105 262.50%
RIOT250404C00016000 3/24/2025 11:19 AM 16 0.01 0.00 0.01 0.00 0.00% 324 414 275.00%
RIOT250404C00016500 3/11/2025 3:09 PM 16.5 0.08 0.00 0.01 0.00 0.00% 5 110 287.50%
RIOT250404C00017000 3/27/2025 10:18 AM 17 0.02 0.00 0.01 0.00 0.00% 2 71 300.00%
RIOT250404C00017500 4/1/2025 12:30 PM 17.5 1.25 0.00 0.04 0.99 380.77% 9 2 362.50%
RIOT250404C00018000 2/25/2025 12:15 PM 18 0.09 0.00 0.38 0.00 0.00% 5 14 553.13%
RIOT250404C00019000 3/19/2025 12:34 PM 19 0.01 0.00 0.02 0.00 0.00% 1 6 362.50%
RIOT250404C00020000 3/21/2025 1:30 PM 20 0.11 0.00 0.01 0.08 266.67% 5 22 350.00%
RIOT250404C00021000 3/5/2025 10:46 AM 21 0.01 0.00 0.02 0.00 0.00% 1 2 387.50%
RIOT250404C00022500 3/3/2025 9:30 AM 22.5 0.09 0.00 0.01 0.00 0.00% 100 150 375.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
RIOT250404P00004000 3/28/2025 2:46 PM 4 0.01 0.00 0.01 0.00 0.00% 5 872 262.50%
RIOT250404P00005000 3/31/2025 2:24 PM 5 0.01 0.00 0.01 0.00 0.00% 42 520 175.00%
RIOT250404P00005500 4/1/2025 3:14 PM 5.5 0.01 0.00 0.01 -0.01 -50.00% 628 607 137.50%
RIOT250404P00006000 4/1/2025 2:28 PM 6 0.02 0.01 0.02 -0.02 -50.00% 162 657 125.00%
RIOT250404P00006500 4/1/2025 3:21 PM 6.5 0.04 0.03 0.04 -0.05 -55.56% 506 2,531 107.81%
RIOT250404P00007000 4/1/2025 3:35 PM 7 0.11 0.10 0.11 -0.12 -52.17% 1,353 4,864 99.22%
RIOT250404P00007500 4/1/2025 3:25 PM 7.5 0.28 0.27 0.29 -0.27 -49.09% 926 4,639 95.31%
RIOT250404P00008000 4/1/2025 3:29 PM 8 0.61 0.59 0.62 -0.33 -35.11% 307 3,257 100.00%
RIOT250404P00008500 4/1/2025 2:57 PM 8.5 1.14 1.02 1.10 -0.25 -17.99% 85 1,696 124.22%
RIOT250404P00009000 4/1/2025 3:13 PM 9 1.54 1.50 1.54 -0.36 -18.95% 316 1,226 135.94%
RIOT250404P00009500 4/1/2025 3:36 PM 9.5 2.00 1.98 2.03 -0.51 -20.32% 43 600 153.13%
RIOT250404P00010000 4/1/2025 3:05 PM 10 2.61 2.46 2.53 -0.30 -10.31% 18 758 168.75%
RIOT250404P00010500 4/1/2025 11:14 AM 10.5 3.10 2.90 3.00 -0.24 -7.19% 1 103 195.31%
RIOT250404P00011000 3/31/2025 3:07 PM 11 3.90 3.45 3.55 0.00 0.00% 98 262 215.63%
RIOT250404P00011500 4/1/2025 3:34 PM 11.5 3.99 3.95 4.05 -0.41 -9.26% 9 196 234.38%
RIOT250404P00012000 4/1/2025 3:25 PM 12 4.50 4.45 4.55 -0.30 -6.25% 5 137 253.13%
RIOT250404P00012500 4/1/2025 1:33 PM 12.5 5.15 4.95 5.05 -0.05 -0.96% 6 105 268.75%
RIOT250404P00013000 3/27/2025 10:07 AM 13 5.13 5.45 5.55 0.00 0.00% 1 35 285.94%
RIOT250404P00013500 3/28/2025 11:43 AM 13.5 5.95 5.95 6.15 0.00 0.00% 6 11 353.13%
RIOT250404P00014000 3/4/2025 3:18 PM 14 5.36 6.45 6.60 0.00 0.00% 100 2 345.31%
RIOT250404P00014500 3/12/2025 3:52 PM 14.5 6.65 6.95 7.10 0.00 0.00% 1 1 359.38%
RIOT250404P00015000 3/26/2025 2:07 PM 15 7.00 7.45 7.50 0.00 0.00% 35 37 293.75%
RIOT250404P00016000 3/24/2025 9:43 AM 16 7.70 8.45 8.65 0.00 0.00% 2 2 425.00%
RIOT250404P00020000 3/31/2025 11:40 AM 20 12.80 12.45 12.55 0.00 0.00% 1 1 450.00%

Related Tickers

MARA MARA Holdings, Inc.
11.84
+2.96%
 
CLSK CleanSpark, Inc.
7.56
+12.50%
 
HUT Hut 8 Corp.
13.32
+14.63%
 
BITF Bitfarms Ltd.
0.8082
+2.54%
 
IREN IREN Limited
6.64
+9.03%
 
WULF TeraWulf Inc.
2.8800
+5.49%
 
BTBT Bit Digital, Inc.
2.1400
+5.94%
 
CIFR Cipher Mining Inc.
2.4600
+6.96%
 
HIVE HIVE Digital Technologies Ltd.
1.5400
+6.21%
 
HOOD Robinhood Markets, Inc.
42.16
+1.30%