Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

CLSK (CLSK) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
CLSK CLSK   1.349 1.093 16.15 0.21
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CLSK 1.10 1.20 1.15 0.00 135 328  W   15 CLSK 0.00 0.05 0.03 0.00 98 2044  W  
CLSK 0.60 0.70 0.68 0.00 162 504  W   15.5 CLSK 0.00 0.05 0.03 0.00 88 1005  W  
CLSK 0.10 0.20 0.20 0.00 4083 2395  W   16 CLSK 0.00 0.05 0.03 0.00 1313 2335  W  
CLSK 0.00 0.05 0.05 0.00 3205 1965  W   16.5 CLSK 0.30 0.40 0.40 0.00 1349 940  W  
CLSK 0.00 0.05 0.02 0.00 3940 2806  W   17 CLSK 0.65 1.90 0.89 0.00 1806 2300  W  
CLSK 0.00 0.05 0.05 0.00 2654 1867  W   17.5 CLSK 1.30 2.40 1.35 0.00 477 1682  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CLSK 1.75 1.80 1.79 1.58 39 362  W   15 CLSK 0.55 0.65 0.61 0.41 595 1457  W  
CLSK 1.45 1.55 1.56 1.26 33 316  W   15.5 CLSK 0.80 0.85 0.80 0.59 193 807  W  
CLSK 1.20 1.25 1.25 0.99 505 1261  W   16 CLSK 1.05 1.10 1.08 0.81 834 2479  W  
CLSK 1.00 1.05 1.02 0.76 1053 597  W   16.5 CLSK 1.30 1.40 1.33 1.08 174 1491  W  
CLSK 0.80 1.15 0.80 0.57 3824 1230  W   17 CLSK 1.60 1.70 1.60 1.40 551 707  W  
CLSK 0.65 0.70 0.68 0.42 1098 1766  W   17.5 CLSK 1.95 2.05 2.00 1.75 489 543  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CLSK 2.05 2.20 2.15 2.00 33 627  S   15 CLSK 0.90 1.00 1.00 0.75 72 1459  S  
CLSK 1.80 1.90 1.85 1.71 125 518  S   15.5 CLSK 1.15 1.20 1.18 0.95 19 91  S  
CLSK 1.55 1.65 1.62 1.45 240 1856  S   16 CLSK 1.40 1.45 1.50 1.19 608 1116  S  
CLSK 1.35 1.45 1.45 1.22 136 134  S   16.5 CLSK 1.70 1.75 1.78 1.46 12 230  S  
CLSK 1.20 1.25 1.21 1.02 608 1917  S   17 CLSK 2.00 2.05 2.00 1.76 101 1088  S  
CLSK 1.00 1.10 1.05 0.85 282 1990  S   17.5 CLSK 2.35 2.40 2.40 2.08 266 1894  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CLSK 2.45 2.60 2.20 2.36 0 113  W   15 CLSK 1.25 1.40 1.00 0.98 15 239  W  
CLSK 2.25 2.35 2.30 2.09 1 90  W   15.5 CLSK 1.55 1.60 1.21 1.19 4 313  W  
CLSK 2.00 2.10 2.07 1.83 73 89  W   16 CLSK 1.80 1.90 1.84 1.43 365 386  W  
CLSK 1.80 1.90 1.90 1.61 24 52  W   16.5 CLSK 2.10 2.20 2.07 1.69 1 76  W  
CLSK 1.60 2.20 1.64 1.40 52 122  W   17 CLSK 2.40 2.50 2.00 1.98 2 397  W  
CLSK 1.45 1.55 1.55 1.22 12 72  W   17.5 CLSK 2.70 2.85 2.30 2.29 10 39  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CLSK 2.10 2.85 2.95 2.71 14 330  W   15 CLSK 1.50 1.65 1.50 1.13 79 4236  W  
CLSK 2.50 2.60 2.55 2.44 5 169  W   15.5 CLSK 1.70 1.90 1.90 1.35 51 194  W  
CLSK 2.25 2.40 2.30 2.19 34 231  W   16 CLSK 2.05 2.15 2.10 1.58 88 145  W  
CLSK 2.05 2.15 2.10 1.96 130 217  W   16.5 CLSK 2.35 2.45 2.25 1.84 3 119  W  
CLSK 1.85 2.05 1.95 1.75 46 120  W   17 CLSK 2.65 2.75 2.38 2.12 13 297  W  
CLSK 1.70 1.80 1.90 1.56 79 184  W   17.5 CLSK 3.00 3.10 2.95 2.41 13 51  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CLSK 2.80 4.10 3.20 3.06 1 3  W   15 CLSK 1.75 1.85 1.83 1.23 109 50  W  
CLSK 2.75 2.85 3.50 2.79 2 30  W   15.5 CLSK 2.00 2.15 2.04 1.44 13 42  W  
CLSK 2.55 2.70 2.65 2.55 103 60  W   16 CLSK 1.90 3.40 2.30 1.67 3 19  W  
CLSK 2.35 2.60 2.35 2.32 77 99  W   16.5 CLSK 2.20 2.70 2.70 1.92 4 51  W  
CLSK 2.15 2.25 2.85 2.10 3 203  W   17 CLSK 2.90 3.10 3.03 2.19 0 4  W  
CLSK 1.60 2.20 2.53 1.91 9 9  W   17.5 CLSK 3.20 3.40 3.29 2.47 6 2  W  
 
2024-06-14 - Calls 2024-06-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CLSK 3.20 3.40 0.00 3.41 0 0  W   15 CLSK 1.95 2.40 2.80 1.29 5 2  W  
CLSK 2.35 3.10 3.00 3.15 3 0  W   15.5 CLSK 1.80 2.60 0.00 1.49 0 0  W  
CLSK 2.35 3.00 0.00 2.91 0 0  W   16 CLSK 2.40 2.70 0.00 1.71 0 0  W  
CLSK 2.55 2.90 2.63 2.67 92 160  W   16.5 CLSK 2.70 3.00 0.00 1.95 0 0  W  
CLSK 2.30 2.90 2.60 2.46 2 11  W   17 CLSK 2.55 3.90 0.00 2.20 0 0  W  
CLSK 1.60 2.45 0.00 2.26 0 0  W   17.5 CLSK 3.10 3.60 0.00 2.47 0 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CLSK 3.40 3.60 3.48 3.78 255 3331  S   15 CLSK 2.15 2.20 2.15 1.31 308 2913  S  
CLSK 3.00 3.10 2.95 3.27 128 1917  S   16 CLSK 2.75 2.85 2.80 1.71 119 1020  S  
CLSK 2.50 2.55 2.53 2.62 370 5054  S   17.5 CLSK 3.70 3.80 3.80 2.43 54 1435  S  
 
2024-09-20 - Calls 2024-09-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CLSK 5.30 5.50 5.43 9.57 15 1357  S   15 CLSK 3.90 4.00 3.91 0.34 2 1414  S  
CLSK 5.00 5.30 5.00 9.20 7 482  S   16 CLSK 4.50 4.70 4.60 0.43 8 964  S  
CLSK 4.50 4.80 4.73 8.84 50 972  S   17 CLSK 4.50 5.30 5.24 0.53 109 241  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.