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   1.266 1.100 19.78 -0.93
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CLSK 1.45 1.65 1.50 1.35 197 2068  W   18.5 CLSK 0.20 0.25 0.20 0.07 499 1733  W  
CLSK 1.10 1.20 1.15 0.94 1613 4512  W   19 CLSK 0.35 0.45 0.38 0.16 1290 1033  W  
CLSK 0.85 0.90 0.87 0.61 746 1428  W   19.5 CLSK 0.55 0.65 0.61 0.32 1950 757  W  
CLSK 0.65 0.70 0.68 0.36 3266 8723  W   20 CLSK 0.80 0.90 0.85 0.57 2781 1778  W  
CLSK 0.45 0.50 0.50 0.19 1556 1450  W   20.5 CLSK 1.10 1.25 1.15 0.91 780 401  W  
CLSK 0.30 0.35 0.30 0.09 2951 1757  W   21 CLSK 1.50 1.55 1.50 1.31 325 277  W  
 
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 2.10 2.25 1.85 2.01 33 1103  W   18.5 CLSK 0.80 0.90 0.84 0.69 125 221  W  
CLSK 1.85 1.95 1.90 1.71 712 1208  W   19 CLSK 1.05 1.10 1.05 0.89 207 234  W  
CLSK 1.60 1.65 1.65 1.44 862 876  W   19.5 CLSK 1.30 1.40 1.35 1.11 124 245  W  
CLSK 1.35 1.45 1.44 1.21 831 1936  W   20 CLSK 1.55 1.65 1.60 1.37 634 268  W  
CLSK 1.15 1.25 1.20 1.00 633 461  W   20.5 CLSK 1.85 1.95 1.75 1.67 46 31  W  
CLSK 1.00 1.10 1.07 0.82 550 647  W   21 CLSK 2.20 2.30 2.57 1.99 97 105  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 2.65 2.85 2.82 2.51 39 88  W   18.5 CLSK 1.35 1.55 1.50 1.07 32 41  W  
CLSK 2.45 2.60 2.50 2.23 118 520  W   19 CLSK 1.60 1.80 1.70 1.28 31 82  W  
CLSK 2.20 2.40 2.25 1.97 34 289  W   19.5 CLSK 1.90 2.35 2.02 1.52 38 12  W  
CLSK 2.00 2.20 2.00 1.74 265 698  W   20 CLSK 2.15 2.35 2.30 1.78 48 176  W  
CLSK 1.80 2.50 1.79 1.52 60 115  W   20.5 CLSK 2.45 2.65 2.75 2.06 15 140  W  
CLSK 1.65 1.80 1.60 1.33 207 765  W   21 CLSK 2.80 2.95 3.00 2.36 39 54  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 3.10 3.20 2.97 2.96 31 189  S   18.5 CLSK 1.75 1.85 1.72 1.32 33 41  S  
CLSK 2.85 2.95 2.72 2.68 710 1437  S   19 CLSK 2.00 2.10 2.09 1.54 152 246  S  
CLSK 2.65 2.75 2.65 2.43 97 180  S   19.5 CLSK 2.30 2.40 2.35 1.78 54 12  S  
CLSK 2.40 2.55 2.50 2.20 1481 2693  S   20 CLSK 2.60 2.70 2.66 2.03 89 524  S  
CLSK 2.25 2.35 2.30 1.98 283 28  S   20.5 CLSK 2.90 3.00 2.50 2.31 2 1  S  
CLSK 2.05 2.20 2.15 1.78 356 1212  S   21 CLSK 3.20 3.40 3.10 2.60 37 286  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 3.40 3.60 3.57 3.39 8 59  W   18.5 CLSK 2.10 2.20 2.10 1.49 2 11  W  
CLSK 3.20 3.40 3.25 3.12 11 121  W   19 CLSK 2.35 2.50 2.25 1.71 0 22  W  
CLSK 3.00 3.20 3.20 2.87 5 89  W   19.5 CLSK 2.65 2.75 5.91 1.94 0 9  W  
CLSK 2.80 2.95 2.90 2.64 64 433  W   20 CLSK 2.95 3.10 3.10 2.19 9 32  W  
CLSK 2.60 2.75 3.50 2.42 50 63  W   20.5 CLSK 3.20 3.40 3.00 2.46 16 0  W  
CLSK 2.45 2.60 2.45 2.21 18 118  W   21 CLSK 3.50 3.70 7.40 2.74 0 1  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 3.70 3.90 3.72 3.82 12 54  W   18.5 CLSK 2.35 2.45 2.20 1.60 0 18  W  
CLSK 3.30 3.70 3.47 3.55 27 17  W   19 CLSK 2.60 2.75 2.55 1.81 0 17  W  
CLSK 3.30 3.40 3.28 3.31 22 34  W   19.5 CLSK 2.90 3.10 3.00 2.04 12 7  W  
CLSK 3.10 3.20 3.16 3.07 125 503  W   20 CLSK 3.20 3.30 3.25 2.28 11 7  W  
CLSK 2.90 3.10 2.95 2.85 44 13  W   20.5 CLSK 3.50 3.70 3.30 2.54 0 24  W  
CLSK 2.75 2.85 2.75 2.64 32 50  W   21 CLSK 3.80 4.00 3.80 2.80 0 14  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 4.30 4.50 4.30 4.92 184 2001  S   19 CLSK 3.40 3.50 3.46 1.82 56 851  S  
CLSK 3.90 4.10 4.00 4.44 825 8669  S   20 CLSK 4.00 4.10 4.10 2.22 41 721  S  
CLSK 3.60 3.80 3.70 4.00 238 1408  S   21 CLSK 4.60 4.80 4.80 2.66 25 292  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.