Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GME240628C00120000 | 2024-06-21 3:59PM EDT | 2024-06-28 | 0.08 | 0.07 | 0.09 | -0.05 | -38.46% | 668 | 3,577 | 514.06% |
GME240719C00120000 | 2024-06-21 3:57PM EDT | 2024-07-19 | 0.40 | 0.31 | 0.45 | -0.17 | -29.82% | 82 | 1,711 | 301.17% |
GME240816C00120000 | 2024-06-21 3:52PM EDT | 2024-08-16 | 0.92 | 0.52 | 0.90 | -0.04 | -4.17% | 31 | 577 | 235.64% |
GME241018C00120000 | 2024-06-21 2:47PM EDT | 2024-10-18 | 1.61 | 1.35 | 1.80 | -0.19 | -10.56% | 91 | 282 | 190.63% |
GME250117C00120000 | 2024-06-21 12:20PM EDT | 2025-01-17 | 2.38 | 2.00 | 3.30 | -0.46 | -16.20% | 4 | 772 | 163.87% |
GME250620C00120000 | 2024-06-21 2:39PM EDT | 2025-06-20 | 3.45 | 3.15 | 3.50 | -0.25 | -6.76% | 2 | 229 | 132.91% |
GME260116C00120000 | 2024-06-21 10:48AM EDT | 2026-01-16 | 5.10 | 4.05 | 4.90 | -0.03 | -0.58% | 3 | 773 | 116.50% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GME240628P00120000 | 2024-06-07 3:09PM EDT | 2024-06-28 | 94.50 | 94.25 | 98.55 | 0.00 | - | 2 | 2 | 624.61% |
GME240719P00120000 | 2024-06-07 10:25AM EDT | 2024-07-19 | 89.50 | 95.50 | 98.75 | 0.00 | - | 6 | 6 | 364.26% |
GME240816P00120000 | 2024-06-20 9:31AM EDT | 2024-08-16 | 95.20 | 94.35 | 98.85 | 0.00 | - | 1 | 2 | 223.44% |
GME241018P00120000 | 2024-06-04 12:58PM EDT | 2024-10-18 | 95.50 | 94.60 | 98.05 | 0.00 | - | 10 | 7 | 135.64% |
GME250117P00120000 | 2024-06-12 11:18AM EDT | 2025-01-17 | 93.82 | 95.95 | 97.75 | 0.00 | - | 1 | 118 | 123.34% |
GME250620P00120000 | 2024-06-10 3:51PM EDT | 2025-06-20 | 97.75 | 96.15 | 100.30 | 0.00 | - | 530 | 406 | 117.70% |
GME260116P00120000 | 2024-06-17 10:32AM EDT | 2026-01-16 | 95.70 | 94.75 | 101.50 | 0.00 | - | 10 | 447 | 92.63% |