Stocks Options

LAST PRICE
12.5700
TODAY'S CHANGE (%)
Trending Up0.2000 (1.6168%)

Bid / Lots
12.5500/ 3
Ask / Lots
12.5900/ 16
Open / Previous Close
12.5900 / 12.3700
Day Range
Low 12.5400
High 12.6300
52 Week Range
Low 6.3550
High 18.7500
Volume
835,752

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 93.927

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday November 29, 2024)
Put Options (expires Friday November 29, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
RIOTIn the Money	$8.35In the Money	$11.85In the Money	$10.15In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$2.50	RIOTOut of the Money	---Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RIOTIn the Money	$7.80In the Money	$11.75In the Money	$9.33In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$3.00	RIOTOut of the Money	---Out of the Money	$5.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RIOTIn the Money	$7.30In the Money	$11.25In the Money	$7.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$3.50	RIOTOut of the Money	---Out of the Money	$5.00Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
RIOTIn the Money	$6.85In the Money	$10.35In the Money	$8.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$4.00	RIOTOut of the Money	---Out of the Money	$5.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
RIOTIn the Money	$6.30In the Money	$10.25In the Money	$8.13In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$4.50	RIOTOut of the Money	---Out of the Money	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
RIOTIn the Money	$5.80In the Money	$9.75In the Money	$7.40In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$5.00	RIOTOut of the Money	---Out of the Money	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	107Out of the Money
RIOTIn the Money	$6.35In the Money	$7.85In the Money	$6.87In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$5.50	RIOTOut of the Money	---Out of the Money	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	283Out of the Money
RIOTIn the Money	$4.80In the Money	$8.75In the Money	$6.36In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$6.00	RIOTOut of the Money	---Out of the Money	$5.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	89Out of the Money
RIOTIn the Money	$5.35In the Money	$6.80In the Money	$5.97In the Money	$0.00In the Money	---In the Money	39In the Money	Filter Table By Strike Price of$6.50	RIOTOut of the Money	---Out of the Money	$5.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	660Out of the Money
RIOTIn the Money	$5.00In the Money	$6.15In the Money	$5.47In the Money	$0.00In the Money	---In the Money	64In the Money	Filter Table By Strike Price of$7.00	RIOTOut of the Money	---Out of the Money	$1.26Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	846Out of the Money
RIOTIn the Money	$2.60In the Money	$7.60In the Money	$4.98In the Money	$0.00In the Money	---In the Money	67In the Money	Filter Table By Strike Price of$7.50	RIOTOut of the Money	---Out of the Money	$1.52Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,149Out of the Money
RIOTIn the Money	$4.00In the Money	$5.20In the Money	$4.40In the Money	$0.00In the Money	---In the Money	590In the Money	Filter Table By Strike Price of$8.00	RIOTOut of the Money	---Out of the Money	$1.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5,415Out of the Money
RIOTIn the Money	$2.79In the Money	$5.35In the Money	$3.82In the Money	$0.00In the Money	---In the Money	1,376In the Money	Filter Table By Strike Price of$8.50	RIOTOut of the Money	---Out of the Money	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	796Out of the Money
RIOTIn the Money	$3.05In the Money	$4.85In the Money	$3.20In the Money	$0.00In the Money	---In the Money	584In the Money	Filter Table By Strike Price of$9.00	RIOTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	703Out of the Money
RIOTIn the Money	$2.30In the Money	$3.20In the Money	$2.87In the Money	$0.00In the Money	---In the Money	285In the Money	Filter Table By Strike Price of$9.50	RIOTOut of the Money	---Out of the Money	$1.47Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,555Out of the Money
RIOTIn the Money	$1.80In the Money	$3.85In the Money	$2.36In the Money	$0.00In the Money	---In the Money	1,040In the Money	Filter Table By Strike Price of$10.00	RIOTNear the Money	---Near the Money	$0.75Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	1,973Near the Money
RIOTIn the Money	$1.75In the Money	$2.50In the Money	$2.13In the Money	$0.26In the Money	17In the Money	656In the Money	Filter Table By Strike Price of$10.50	RIOTNear the Money	$0.01Near the Money	$0.14Near the Money	$0.01Near the Money	$0.00Near the Money	51Near the Money	10,887Near the Money
RIOTIn the Money	$0.31In the Money	$2.50In the Money	$1.34In the Money	$0.00In the Money	---In the Money	7,198In the Money	Filter Table By Strike Price of$11.00	RIOTNear the Money	$0.01Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.01Near the Money	32Near the Money	5,571Near the Money
RIOTIn the Money	$0.70In the Money	$2.33In the Money	$1.10In the Money	$0.20In the Money	1In the Money	5,115In the Money	Filter Table By Strike Price of$11.50	RIOTNear the Money	$0.01Near the Money	$0.03Near the Money	$0.03Near the Money	$-0.02Near the Money	253Near the Money	6,244Near the Money
RIOTIn the Money	$0.54In the Money	$0.64In the Money	$0.50In the Money	$0.00In the Money	---In the Money	5,447In the Money	Filter Table By Strike Price of$12.00	RIOTNear the Money	$0.02Near the Money	$0.13Near the Money	$0.10Near the Money	$-0.04Near the Money	31Near the Money	3,946Near the Money
RIOTUnderlying issue's last price	$0.24Underlying issue's last price	$0.30Underlying issue's last price	$0.29Underlying issue's last price	$0.06Underlying issue's last price	26Underlying issue's last price	10,000Underlying issue's last price	Filter Table By Strike Price of$12.50Underlying issue's last price	RIOTUnderlying issue's last price	---Underlying issue's last price	$0.75Underlying issue's last price	$0.12Underlying issue's last price	$-0.31Underlying issue's last price	4Underlying issue's last price	1,824Underlying issue's last price
RIOTNear the Money	$0.10Near the Money	$0.18Near the Money	$0.12Near the Money	$0.01Near the Money	18Near the Money	10,949Near the Money	Filter Table By Strike Price of$13.00	RIOTIn the Money	$0.03In the Money	$0.78In the Money	$0.32In the Money	$-0.41In the Money	12In the Money	826In the Money
RIOTNear the Money	$0.03Near the Money	$0.04Near the Money	$0.01Near the Money	$-0.05Near the Money	30Near the Money	6,378Near the Money	Filter Table By Strike Price of$13.50	RIOTIn the Money	$0.59In the Money	$1.71In the Money	$0.90In the Money	$-0.29In the Money	2In the Money	385In the Money
RIOTNear the Money	$0.05Near the Money	$0.25Near the Money	$0.05Near the Money	$0.01Near the Money	8Near the Money	10,331Near the Money	Filter Table By Strike Price of$14.00	RIOTIn the Money	$1.04In the Money	$1.79In the Money	$1.60In the Money	$0.00In the Money	---In the Money	443In the Money
RIOTNear the Money	---Near the Money	$1.02Near the Money	$0.03Near the Money	$0.01Near the Money	1Near the Money	5,255Near the Money	Filter Table By Strike Price of$14.50	RIOTIn the Money	$1.33In the Money	$2.48In the Money	$1.99In the Money	$0.00In the Money	---In the Money	778In the Money
RIOTNear the Money	---Near the Money	$0.22Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	9,924Near the Money	Filter Table By Strike Price of$15.00	RIOTIn the Money	$0.03In the Money	$5.00In the Money	$2.78In the Money	$0.00In the Money	---In the Money	103In the Money
RIOTNear the Money	---Near the Money	$1.47Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	3,973Near the Money	Filter Table By Strike Price of$15.50	RIOTIn the Money	$1.64In the Money	$4.20In the Money	$3.65In the Money	$0.00In the Money	---In the Money	61In the Money
RIOTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	5,015Out of the Money	Filter Table By Strike Price of$16.00	RIOTIn the Money	$1.70In the Money	$5.55In the Money	$3.85In the Money	$0.00In the Money	---In the Money	39In the Money
RIOTOut of the Money	---Out of the Money	$5.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,390Out of the Money	Filter Table By Strike Price of$16.50	RIOTIn the Money	$3.30In the Money	$5.50In the Money	$5.35In the Money	$0.00In the Money	---In the Money	15In the Money
RIOTOut of the Money	---Out of the Money	$0.49Out of the Money	$0.25Out of the Money	$0.24Out of the Money	10Out of the Money	2,626Out of the Money	Filter Table By Strike Price of$17.00	RIOTIn the Money	$2.70In the Money	$6.55In the Money	$4.70In the Money	$0.00In the Money	---In the Money	6In the Money
RIOTOut of the Money	---Out of the Money	$5.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	691Out of the Money	Filter Table By Strike Price of$17.50	RIOTIn the Money	$3.20In the Money	$7.05In the Money	$5.16In the Money	$0.00In the Money	---In the Money	2In the Money
RIOTOut of the Money	---Out of the Money	$0.64Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,397Out of the Money	Filter Table By Strike Price of$18.00	RIOTIn the Money	$2.95In the Money	$7.90In the Money	$6.00In the Money	$0.00In the Money	---In the Money	6In the Money
RIOTOut of the Money	---Out of the Money	$5.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	161Out of the Money	Filter Table By Strike Price of$18.50	RIOTIn the Money	$4.20In the Money	$8.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RIOTOut of the Money	---Out of the Money	$2.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	789Out of the Money	Filter Table By Strike Price of$19.00	RIOTIn the Money	$4.70In the Money	$8.90In the Money	$4.70In the Money	$0.00In the Money	---In the Money	---In the Money
RIOTOut of the Money	---Out of the Money	$0.75Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money	Filter Table By Strike Price of$19.50	RIOTIn the Money	$6.15In the Money	$7.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RIOTOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	978Out of the Money	Filter Table By Strike Price of$20.00	RIOTIn the Money	$6.60In the Money	$8.10In the Money	$8.60In the Money	$0.00In the Money	---In the Money	10In the Money
RIOTOut of the Money	---Out of the Money	$5.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	78Out of the Money	Filter Table By Strike Price of$20.50	RIOTIn the Money	$6.15In the Money	$9.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RIOTOut of the Money	---Out of the Money	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	664Out of the Money	Filter Table By Strike Price of$21.00	RIOTIn the Money	$6.70In the Money	$10.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RIOTOut of the Money	---Out of the Money	$1.27Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$21.50	RIOTIn the Money	$7.20In the Money	$11.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RIOTOut of the Money	---Out of the Money	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	68Out of the Money	Filter Table By Strike Price of$22.00	RIOTIn the Money	$7.70In the Money	$11.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RIOTOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$22.50	RIOTIn the Money	$8.20In the Money	$12.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RIOTOut of the Money	---Out of the Money	$5.00Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$23.00	RIOTIn the Money	$9.75In the Money	$11.15In the Money	$8.75In the Money	$0.00In the Money	---In the Money	---In the Money
RIOTOut of the Money	---Out of the Money	$5.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$23.50	RIOTIn the Money	$9.20In the Money	$13.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RIOTOut of the Money	---Out of the Money	$5.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	84Out of the Money	Filter Table By Strike Price of$24.00	RIOTIn the Money	$9.70In the Money	$12.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RIOTOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$24.50	RIOTIn the Money	$10.70In the Money	$13.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RIOTOut of the Money	---Out of the Money	$5.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money	Filter Table By Strike Price of$25.00	RIOTIn the Money	$11.20In the Money	$13.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RIOTOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$26.00	RIOTIn the Money	$12.25In the Money	$14.65In the Money	$12.00In the Money	$0.00In the Money	---In the Money	---In the Money
RIOTOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$27.00	RIOTIn the Money	$12.65In the Money	$16.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RIOTOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$28.00	RIOTIn the Money	$14.20In the Money	$17.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RIOTOut of the Money	---Out of the Money	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	111Out of the Money	Filter Table By Strike Price of$29.00	RIOTIn the Money	$14.70In the Money	$18.90In the Money	$16.80In the Money	$0.00In the Money	---In the Money	3In the Money
RIOTOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	262Out of the Money	Filter Table By Strike Price of$30.00	RIOTIn the Money	$15.70In the Money	$19.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RIOTOut of the Money	---Out of the Money	$5.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	398Out of the Money	Filter Table By Strike Price of$31.00	RIOTIn the Money	$16.65In the Money	$20.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Riot Platforms Inc
NASDAQ:RIOTUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday November 29, 2024)

Put Options (expires Friday November 29, 2024)