Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GME240510C00022000 | 2024-05-10 10:27AM EDT | 2024-05-10 | 0.22 | 0.19 | 0.25 | -0.14 | -38.89% | 1,685 | 3,750 | 348.44% |
GME240517C00022000 | 2024-05-10 10:27AM EDT | 2024-05-17 | 1.57 | 1.42 | 1.63 | 0.00 | - | 709 | 2,866 | 274.61% |
GME240524C00022000 | 2024-05-10 10:26AM EDT | 2024-05-24 | 2.10 | 1.85 | 2.31 | +0.25 | +13.51% | 63 | 262 | 240.33% |
GME240531C00022000 | 2024-05-10 10:25AM EDT | 2024-05-31 | 2.18 | 2.19 | 2.55 | -0.03 | -1.36% | 85 | 642 | 215.33% |
GME240607C00022000 | 2024-05-10 10:11AM EDT | 2024-06-07 | 3.41 | 2.43 | 3.35 | +1.20 | +54.30% | 5 | 13 | 213.57% |
GME240614C00022000 | 2024-05-09 3:49PM EDT | 2024-06-14 | 3.26 | 2.52 | 3.45 | +0.61 | +23.02% | 3 | 45 | 196.00% |
GME240621C00022000 | 2024-05-10 10:17AM EDT | 2024-06-21 | 3.64 | 2.82 | 3.20 | +0.95 | +35.32% | 9 | 1,374 | 180.37% |
GME240719C00022000 | 2024-05-10 10:25AM EDT | 2024-07-19 | 3.25 | 3.05 | 3.95 | +0.12 | +3.83% | 19 | 1,138 | 156.01% |
GME241018C00022000 | 2024-05-10 9:54AM EDT | 2024-10-18 | 4.35 | 3.75 | 5.20 | +1.55 | +55.36% | 62 | 340 | 123.97% |
GME250117C00022000 | 2024-05-10 10:22AM EDT | 2025-01-17 | 5.29 | 4.40 | 5.85 | +0.89 | +20.23% | 9 | 2 | 110.40% |
GME250620C00022000 | 2024-05-10 10:00AM EDT | 2025-06-20 | 7.50 | 5.50 | 7.80 | +2.70 | +56.25% | 2 | 190 | 108.40% |
GME260116C00022000 | 2024-05-10 10:25AM EDT | 2026-01-16 | 7.40 | 7.40 | 7.95 | +0.15 | +2.07% | 5 | 45 | 100.27% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GME240510P00022000 | 2024-05-06 10:39AM EDT | 2024-05-10 | 7.65 | 2.02 | 4.65 | 0.00 | - | - | 5 | 445.31% |
GME240517P00022000 | 2024-04-26 2:39PM EDT | 2024-05-17 | 10.45 | 3.90 | 5.40 | 0.00 | - | 19 | 9 | 157.42% |
GME240621P00022000 | 2024-05-06 10:12AM EDT | 2024-06-21 | 8.70 | 5.45 | 7.35 | 0.00 | - | 8 | 103 | 147.17% |
GME240719P00022000 | 2024-05-08 9:30AM EDT | 2024-07-19 | 8.50 | 5.70 | 8.00 | 0.00 | - | 4 | 11 | 129.00% |
GME241018P00022000 | 2024-04-02 9:52AM EDT | 2024-10-18 | 10.98 | 10.95 | 12.35 | 0.00 | - | 1 | 225 | 190.48% |
GME250620P00022000 | 2024-05-03 3:48PM EDT | 2025-06-20 | 10.60 | 8.00 | 12.00 | 0.00 | - | 46 | 44 | 96.48% |
GME260116P00022000 | 2024-05-09 3:50PM EDT | 2026-01-16 | 10.85 | 9.00 | 12.30 | 0.00 | - | 8 | 37 | 85.82% |