Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GME240628C00038000 | 2024-06-21 3:58PM EDT | 2024-06-28 | 0.39 | 0.34 | 0.40 | -0.31 | -44.29% | 474 | 499 | 258.98% |
GME240705C00038000 | 2024-06-21 3:50PM EDT | 2024-07-05 | 0.66 | 0.48 | 0.70 | -0.39 | -37.14% | 38 | 336 | 199.22% |
GME240712C00038000 | 2024-06-21 3:20PM EDT | 2024-07-12 | 0.97 | 0.82 | 1.14 | -0.68 | -41.21% | 7 | 80 | 187.50% |
GME240719C00038000 | 2024-06-21 3:59PM EDT | 2024-07-19 | 1.41 | 1.23 | 1.46 | -0.69 | -32.86% | 284 | 975 | 180.27% |
GME240726C00038000 | 2024-06-21 2:54PM EDT | 2024-07-26 | 1.75 | 1.48 | 2.04 | -0.35 | -16.67% | 10 | 45 | 178.08% |
GME240802C00038000 | 2024-06-18 3:12PM EDT | 2024-08-02 | 2.50 | 1.75 | 2.37 | +2.50 | - | - | 28 | 173.05% |
GME240816C00038000 | 2024-06-21 2:17PM EDT | 2024-08-16 | 2.90 | 2.47 | 2.79 | 0.00 | - | 6 | 196 | 166.41% |
GME241018C00038000 | 2024-06-21 3:33PM EDT | 2024-10-18 | 4.15 | 3.85 | 4.70 | -1.15 | -21.70% | 4 | 161 | 145.07% |
GME250117C00038000 | 2024-06-21 12:56PM EDT | 2025-01-17 | 7.00 | 5.60 | 6.50 | +0.50 | +7.69% | 2 | 73 | 133.64% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GME240628P00038000 | 2024-06-21 3:06PM EDT | 2024-06-28 | 14.36 | 14.15 | 14.65 | +1.49 | +11.58% | 14 | 58 | 251.95% |
GME240705P00038000 | 2024-06-10 12:12PM EDT | 2024-07-05 | 18.15 | 13.10 | 14.95 | 0.00 | - | 3 | 5 | 224.61% |
GME240712P00038000 | 2024-06-17 1:34PM EDT | 2024-07-12 | 14.96 | 14.70 | 15.30 | 0.00 | - | 14 | 7 | 184.38% |
GME240719P00038000 | 2024-06-21 2:16PM EDT | 2024-07-19 | 14.62 | 14.95 | 15.55 | +0.28 | +1.95% | 4 | 827 | 171.97% |
GME240726P00038000 | 2024-06-11 3:59PM EDT | 2024-07-26 | 17.05 | 14.40 | 16.05 | 0.00 | - | 1 | 4 | 152.15% |
GME240816P00038000 | 2024-06-21 3:34PM EDT | 2024-08-16 | 16.35 | 16.00 | 16.70 | +0.48 | +3.02% | 2 | 41 | 156.05% |
GME241018P00038000 | 2024-06-14 10:12AM EDT | 2024-10-18 | 17.00 | 17.50 | 18.45 | 0.00 | - | 2 | 27 | 138.18% |
GME250117P00038000 | 2024-06-21 2:23PM EDT | 2025-01-17 | 18.90 | 18.75 | 19.85 | +0.38 | +2.05% | 1 | 54 | 122.31% |