Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GME240510C00009000 | 2024-05-09 3:45PM EDT | 2024-05-10 | 8.41 | 7.95 | 10.95 | +3.68 | +77.80% | 50 | 82 | 1,134.38% |
GME240517C00009000 | 2024-05-09 3:45PM EDT | 2024-05-17 | 8.43 | 7.95 | 10.40 | +1.33 | +18.73% | 60 | 115 | 310.94% |
GME240524C00009000 | 2024-05-09 3:45PM EDT | 2024-05-24 | 8.90 | 7.90 | 10.95 | +5.98 | +204.79% | 10 | 11 | 287.89% |
GME240531C00009000 | 2024-05-06 3:04PM EDT | 2024-05-31 | 7.00 | 7.95 | 11.00 | 0.00 | - | 2 | 3 | 246.09% |
GME240621C00009000 | 2024-05-02 2:49PM EDT | 2024-06-21 | 3.90 | 7.95 | 9.85 | 0.00 | - | 10 | 69 | 215.04% |
GME240719C00009000 | 2024-05-09 11:42AM EDT | 2024-07-19 | 7.00 | 8.00 | 9.95 | -2.55 | -26.70% | 1 | 33 | 174.61% |
GME241018C00009000 | 2024-05-09 1:40PM EDT | 2024-10-18 | 7.80 | 8.60 | 11.00 | -1.02 | -11.56% | 6 | 52 | 108.30% |
GME250117C00009000 | 2024-05-08 1:25PM EDT | 2025-01-17 | 9.30 | 9.25 | 11.15 | 0.00 | - | 2 | 3 | 101.76% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GME240510P00009000 | 2024-05-08 10:16AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,189 | 500.00% |
GME240517P00009000 | 2024-05-09 3:24PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 59 | 2,613 | 212.50% |
GME240524P00009000 | 2024-05-09 3:44PM EDT | 2024-05-24 | 0.05 | 0.03 | 0.07 | -0.02 | -28.57% | 28 | 448 | 179.69% |
GME240531P00009000 | 2024-05-09 3:40PM EDT | 2024-05-31 | 0.11 | 0.02 | 0.11 | -0.01 | -8.33% | 3 | 292 | 155.47% |
GME240607P00009000 | 2024-05-09 3:42PM EDT | 2024-06-07 | 0.16 | 0.05 | 0.18 | -0.05 | -23.81% | 52 | 72 | 150.78% |
GME240614P00009000 | 2024-05-09 3:50PM EDT | 2024-06-14 | 0.14 | 0.06 | 0.21 | -0.19 | -57.58% | 1 | 1 | 140.23% |
GME240621P00009000 | 2024-05-09 3:56PM EDT | 2024-06-21 | 0.27 | 0.15 | 0.26 | +0.02 | +8.00% | 29 | 1,325 | 141.02% |
GME240719P00009000 | 2024-05-09 1:45PM EDT | 2024-07-19 | 0.77 | 0.20 | 0.70 | +0.27 | +54.00% | 3 | 150 | 135.55% |
GME241018P00009000 | 2024-05-09 1:35PM EDT | 2024-10-18 | 0.85 | 0.21 | 2.04 | -0.26 | -23.42% | 3 | 103 | 124.22% |
GME250117P00009000 | 2024-05-09 10:25AM EDT | 2025-01-17 | 1.70 | 0.95 | 2.19 | +0.29 | +20.57% | 1 | 261 | 115.19% |