Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GME240510C00021000 | 2024-05-10 3:50PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.45 | -97.83% | 3,906 | 1,736 | 150.00% |
GME240517C00021000 | 2024-05-10 3:57PM EDT | 2024-05-17 | 1.05 | 1.06 | 1.11 | -0.73 | -41.01% | 1,224 | 1,190 | 218.95% |
GME240524C00021000 | 2024-05-10 3:53PM EDT | 2024-05-24 | 1.58 | 1.43 | 1.79 | -0.60 | -27.52% | 85 | 224 | 199.22% |
GME240531C00021000 | 2024-05-10 2:49PM EDT | 2024-05-31 | 2.10 | 1.59 | 2.11 | -0.38 | -15.32% | 33 | 259 | 178.91% |
GME240607C00021000 | 2024-05-10 12:58PM EDT | 2024-06-07 | 2.21 | 1.82 | 2.30 | +0.24 | +12.18% | 31 | 15 | 166.70% |
GME240614C00021000 | 2024-05-10 3:19PM EDT | 2024-06-14 | 2.55 | 2.05 | 2.67 | +0.55 | +27.50% | 18 | 2 | 163.48% |
GME240621C00021000 | 2024-05-10 3:37PM EDT | 2024-06-21 | 2.38 | 2.19 | 2.60 | -0.67 | -21.97% | 28 | 1,348 | 151.07% |
GME240719C00021000 | 2024-05-10 10:49AM EDT | 2024-07-19 | 3.20 | 2.45 | 3.35 | -0.20 | -5.88% | 31 | 155 | 134.08% |
GME241018C00021000 | 2024-05-10 11:48AM EDT | 2024-10-18 | 3.75 | 3.25 | 4.20 | +0.47 | +14.33% | 24 | 40 | 106.54% |
GME250117C00021000 | 2024-05-09 3:45PM EDT | 2025-01-17 | 5.01 | 4.30 | 5.20 | 0.00 | - | 25 | 24 | 103.17% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GME240510P00021000 | 2024-05-10 2:35PM EDT | 2024-05-10 | 3.40 | 2.47 | 4.35 | -2.90 | -46.03% | 23 | 11 | 528.91% |
GME240517P00021000 | 2024-05-10 9:58AM EDT | 2024-05-17 | 4.10 | 3.65 | 5.75 | -2.05 | -33.33% | 1 | 15 | 224.61% |
GME240531P00021000 | 2024-05-10 10:54AM EDT | 2024-05-31 | 5.54 | 5.00 | 6.25 | -1.22 | -18.05% | 4 | 3 | 191.70% |
GME240621P00021000 | 2024-05-10 10:47AM EDT | 2024-06-21 | 6.15 | 5.75 | 6.60 | +0.20 | +3.36% | 7 | 41 | 160.35% |
GME240719P00021000 | 2024-05-03 10:10AM EDT | 2024-07-19 | 10.70 | 5.40 | 7.90 | 0.00 | - | 1 | 8 | 140.23% |
GME241018P00021000 | 2024-04-01 10:14AM EDT | 2024-10-18 | 9.81 | 10.10 | 11.85 | 0.00 | - | 1 | 11 | 190.38% |