Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GME240607C00034000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 0.61 | 0.57 | 0.79 | -0.15 | -19.74% | 106 | 621 | 274.61% |
GME240614C00034000 | 2024-05-31 3:49PM EDT | 2024-06-14 | 1.70 | 1.48 | 1.75 | +0.08 | +4.94% | 38 | 425 | 256.25% |
GME240621C00034000 | 2024-05-31 3:57PM EDT | 2024-06-21 | 2.26 | 2.08 | 2.44 | +0.36 | +18.95% | 14 | 775 | 240.04% |
GME240628C00034000 | 2024-05-31 3:42PM EDT | 2024-06-28 | 2.79 | 2.50 | 3.00 | +0.39 | +16.25% | 14 | 129 | 227.44% |
GME240705C00034000 | 2024-05-31 9:39AM EDT | 2024-07-05 | 2.80 | 2.25 | 4.00 | +0.30 | +12.00% | 1 | 8 | 216.50% |
GME240719C00034000 | 2024-05-31 3:37PM EDT | 2024-07-19 | 3.50 | 3.50 | 3.85 | +0.34 | +10.76% | 34 | 220 | 199.02% |
GME240816C00034000 | 2024-05-31 2:18PM EDT | 2024-08-16 | 4.20 | 3.65 | 4.85 | +0.20 | +5.00% | 11 | 81 | 171.92% |
GME241018C00034000 | 2024-05-28 1:47PM EDT | 2024-10-18 | 6.17 | 4.95 | 6.35 | 0.00 | - | 3 | 156 | 151.73% |
GME250117C00034000 | 2024-05-30 11:50AM EDT | 2025-01-17 | 5.60 | 6.25 | 7.85 | 0.00 | - | 4 | 69 | 137.23% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GME240607P00034000 | 2024-05-31 3:04PM EDT | 2024-06-07 | 11.52 | 11.10 | 12.20 | -1.35 | -10.49% | 17 | 75 | 288.28% |
GME240614P00034000 | 2024-05-31 3:35PM EDT | 2024-06-14 | 12.65 | 11.95 | 13.05 | +0.06 | +0.48% | 5 | 114 | 257.91% |
GME240621P00034000 | 2024-05-31 2:40PM EDT | 2024-06-21 | 13.29 | 12.55 | 13.60 | -1.69 | -11.28% | 3 | 143 | 237.79% |
GME240628P00034000 | 2024-05-28 2:29PM EDT | 2024-06-28 | 14.28 | 12.90 | 14.05 | 0.00 | - | 2 | 26 | 221.78% |
GME240719P00034000 | 2024-05-31 2:16PM EDT | 2024-07-19 | 14.37 | 13.65 | 15.00 | -1.01 | -6.57% | 1 | 24 | 192.68% |
GME240816P00034000 | 2024-05-31 3:04PM EDT | 2024-08-16 | 14.85 | 14.05 | 16.30 | -1.62 | -9.84% | 2 | 4 | 173.49% |
GME241018P00034000 | 2024-05-30 2:08PM EDT | 2024-10-18 | 16.00 | 15.15 | 17.25 | 0.00 | - | 2 | 62 | 146.31% |
GME250117P00034000 | 2024-05-28 12:46PM EDT | 2025-01-17 | 17.40 | 16.00 | 18.55 | 0.00 | - | 4 | 14 | 128.47% |