Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GME240628C00090000 | 2024-06-21 3:59PM EDT | 2024-06-28 | 0.10 | 0.09 | 0.10 | -0.14 | -58.33% | 469 | 835 | 450.00% |
GME240705C00090000 | 2024-06-21 3:35PM EDT | 2024-07-05 | 0.20 | 0.18 | 0.31 | -0.13 | -39.39% | 279 | 1,564 | 350.00% |
GME240712C00090000 | 2024-06-21 11:20AM EDT | 2024-07-12 | 0.58 | 0.29 | 0.62 | +0.22 | +61.11% | 3 | 253 | 313.28% |
GME240719C00090000 | 2024-06-21 3:56PM EDT | 2024-07-19 | 0.54 | 0.38 | 0.73 | -0.25 | -31.65% | 23 | 761 | 279.88% |
GME240726C00090000 | 2024-06-21 2:57PM EDT | 2024-07-26 | 0.60 | 0.55 | 0.99 | -0.07 | -10.45% | 42 | 537 | 266.41% |
GME240816C00090000 | 2024-06-21 3:37PM EDT | 2024-08-16 | 0.95 | 0.91 | 1.09 | -0.02 | -2.06% | 21 | 268 | 221.68% |
GME241018C00090000 | 2024-06-20 3:57PM EDT | 2024-10-18 | 2.64 | 1.26 | 2.42 | 0.00 | - | 6 | 99 | 175.93% |
GME250117C00090000 | 2024-06-20 12:06PM EDT | 2025-01-17 | 3.30 | 2.14 | 3.30 | 0.00 | - | 111 | 453 | 148.00% |
GME250620C00090000 | 2024-06-21 3:15PM EDT | 2025-06-20 | 4.07 | 3.30 | 4.20 | -0.63 | -13.40% | 7 | 221 | 124.76% |
GME260116C00090000 | 2024-06-20 1:49PM EDT | 2026-01-16 | 5.80 | 4.75 | 7.00 | 0.00 | - | 1 | 16 | 117.92% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GME240719P00090000 | 2024-06-10 1:09PM EDT | 2024-07-19 | 68.35 | 64.25 | 68.85 | 0.00 | - | 2 | 3 | 272.46% |
GME241018P00090000 | 2024-06-12 12:00PM EDT | 2024-10-18 | 65.60 | 65.00 | 68.05 | 0.00 | - | 4 | 7 | 129.20% |
GME250117P00090000 | 2024-06-13 9:54AM EDT | 2025-01-17 | 67.65 | 67.15 | 68.25 | 0.00 | - | 4 | 115 | 128.13% |
GME250620P00090000 | 2024-06-13 10:27AM EDT | 2025-06-20 | 68.40 | 66.15 | 71.70 | 0.00 | - | 2 | 198 | 114.11% |
GME260116P00090000 | 2024-06-10 2:22PM EDT | 2026-01-16 | 70.25 | 65.30 | 72.10 | 0.00 | - | 109 | 128 | 88.60% |