Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GME240510C00012500 | 2024-05-09 3:58PM EDT | 2024-05-10 | 5.60 | 5.35 | 5.65 | +2.18 | +63.74% | 28 | 1,188 | 496.88% |
GME240517C00012500 | 2024-05-09 3:57PM EDT | 2024-05-17 | 5.70 | 5.40 | 6.00 | +2.10 | +58.33% | 3,148 | 3,656 | 189.84% |
GME240524C00012500 | 2024-05-09 3:54PM EDT | 2024-05-24 | 5.97 | 5.30 | 6.55 | +2.00 | +50.38% | 511 | 549 | 175.00% |
GME240531C00012500 | 2024-05-09 12:51PM EDT | 2024-05-31 | 3.87 | 4.90 | 7.15 | -0.23 | -5.61% | 1 | 153 | 155.86% |
GME240607C00012500 | 2024-05-09 3:35PM EDT | 2024-06-07 | 5.23 | 5.30 | 7.50 | +0.27 | +5.44% | 3 | 133 | 168.55% |
GME240614C00012500 | 2024-05-06 11:54AM EDT | 2024-06-14 | 3.14 | 4.95 | 7.85 | 0.00 | - | 2 | 7 | 151.17% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GME240510P00012500 | 2024-05-09 3:59PM EDT | 2024-05-10 | 0.03 | 0.01 | 0.03 | 0.00 | - | 372 | 1,285 | 340.63% |
GME240517P00012500 | 2024-05-09 3:59PM EDT | 2024-05-17 | 0.15 | 0.15 | 0.30 | -0.22 | -59.46% | 390 | 906 | 198.44% |
GME240524P00012500 | 2024-05-09 3:46PM EDT | 2024-05-24 | 0.39 | 0.16 | 0.63 | +0.04 | +11.43% | 29 | 82 | 172.27% |
GME240531P00012500 | 2024-05-09 11:55AM EDT | 2024-05-31 | 1.10 | 0.33 | 0.94 | +0.28 | +34.15% | 1 | 77 | 168.55% |
GME240607P00012500 | 2024-05-09 3:53PM EDT | 2024-06-07 | 0.40 | 0.40 | 1.15 | -0.70 | -63.64% | 53 | 216 | 158.98% |
GME240614P00012500 | 2024-05-09 3:50PM EDT | 2024-06-14 | 0.79 | 0.36 | 1.90 | -0.42 | -34.71% | 1 | 8 | 168.36% |