Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GME240628C00100000 | 2024-06-21 3:59PM EDT | 2024-06-28 | 0.10 | 0.09 | 0.10 | -0.05 | -33.33% | 1,408 | 12,044 | 478.13% |
GME240719C00100000 | 2024-06-21 3:57PM EDT | 2024-07-19 | 0.45 | 0.43 | 0.51 | -0.20 | -30.77% | 1,546 | 20,924 | 286.52% |
GME240816C00100000 | 2024-06-21 3:58PM EDT | 2024-08-16 | 0.86 | 0.83 | 1.00 | -0.19 | -18.10% | 945 | 12,600 | 228.71% |
GME241018C00100000 | 2024-06-21 3:59PM EDT | 2024-10-18 | 1.87 | 1.49 | 2.32 | -0.13 | -6.50% | 41 | 929 | 185.84% |
GME250117C00100000 | 2024-06-21 3:18PM EDT | 2025-01-17 | 2.80 | 2.75 | 3.30 | -0.34 | -10.83% | 71 | 3,249 | 159.47% |
GME250620C00100000 | 2024-06-21 3:54PM EDT | 2025-06-20 | 3.75 | 3.60 | 3.90 | -0.65 | -14.77% | 114 | 679 | 129.74% |
GME260116C00100000 | 2024-06-21 3:19PM EDT | 2026-01-16 | 4.60 | 4.75 | 6.65 | -0.80 | -14.81% | 4 | 220 | 120.46% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GME240628P00100000 | 2024-06-21 3:39PM EDT | 2024-06-28 | 76.25 | 74.25 | 78.60 | +0.28 | +0.37% | 10 | 43 | 578.91% |
GME240719P00100000 | 2024-06-13 3:10PM EDT | 2024-07-19 | 73.00 | 76.00 | 78.80 | 0.00 | - | 2 | 1 | 355.08% |
GME240816P00100000 | 2024-06-20 9:31AM EDT | 2024-08-16 | 75.80 | 74.50 | 77.10 | 0.00 | - | 1 | 6 | 234.77% |
GME241018P00100000 | 2024-06-21 12:41PM EDT | 2024-10-18 | 76.10 | 76.45 | 78.05 | +5.30 | +7.49% | 1 | 2 | 165.28% |
GME250117P00100000 | 2024-06-17 1:08PM EDT | 2025-01-17 | 76.73 | 76.35 | 78.25 | 0.00 | - | 25 | 91 | 125.44% |
GME250620P00100000 | 2024-06-06 12:04PM EDT | 2025-06-20 | 73.10 | 76.15 | 81.25 | 0.00 | - | 6 | 27 | 116.11% |
GME260116P00100000 | 2024-06-10 2:04PM EDT | 2026-01-16 | 79.75 | 75.30 | 81.65 | 0.00 | - | 4 | 76 | 90.11% |