Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GME240328C00005000 | 2024-03-27 9:57AM EDT | 5.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
GME240328C00006000 | 2024-03-27 12:56PM EDT | 6.00 | 7.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
GME240328C00007000 | 2024-03-26 10:37AM EDT | 7.00 | 8.11 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
GME240328C00008000 | 2024-03-26 12:06PM EDT | 8.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
GME240328C00009000 | 2024-03-27 10:26AM EDT | 9.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
GME240328C00009500 | 2024-03-27 11:23AM EDT | 9.50 | 3.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
GME240328C00010000 | 2024-03-27 3:34PM EDT | 10.00 | 3.21 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
GME240328C00010500 | 2024-03-27 2:37PM EDT | 10.50 | 2.58 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
GME240328C00011000 | 2024-03-27 3:45PM EDT | 11.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
GME240328C00011500 | 2024-03-27 3:37PM EDT | 11.50 | 1.29 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
GME240328C00012000 | 2024-03-27 3:45PM EDT | 12.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 521 | 0 | 0.00% |
GME240328C00012500 | 2024-03-27 3:55PM EDT | 12.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 490 | 0 | 0.00% |
GME240328C00013000 | 2024-03-27 3:59PM EDT | 13.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 4,341 | 0 | 0.00% |
GME240328C00013500 | 2024-03-27 3:59PM EDT | 13.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 10,023 | 0 | 12.50% |
GME240328C00014000 | 2024-03-27 3:59PM EDT | 14.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7,547 | 0 | 25.00% |
GME240328C00014500 | 2024-03-27 3:59PM EDT | 14.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4,207 | 0 | 50.00% |
GME240328C00015000 | 2024-03-27 3:59PM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11,198 | 0 | 50.00% |
GME240328C00015500 | 2024-03-27 3:57PM EDT | 15.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5,522 | 0 | 50.00% |
GME240328C00016000 | 2024-03-27 3:59PM EDT | 16.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7,345 | 0 | 50.00% |
GME240328C00016500 | 2024-03-27 3:50PM EDT | 16.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,405 | 0 | 50.00% |
GME240328C00017000 | 2024-03-27 3:56PM EDT | 17.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3,568 | 0 | 50.00% |
GME240328C00017500 | 2024-03-27 3:50PM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,307 | 0 | 50.00% |
GME240328C00018000 | 2024-03-27 3:59PM EDT | 18.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4,974 | 0 | 50.00% |
GME240328C00018500 | 2024-03-27 3:33PM EDT | 18.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 489 | 0 | 50.00% |
GME240328C00019000 | 2024-03-27 3:56PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 969 | 0 | 50.00% |
GME240328C00019500 | 2024-03-27 3:44PM EDT | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 663 | 0 | 50.00% |
GME240328C00020000 | 2024-03-27 3:57PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4,241 | 0 | 100.00% |
GME240328C00020500 | 2024-03-27 3:49PM EDT | 20.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 50.00% |
GME240328C00021000 | 2024-03-27 3:31PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,072 | 0 | 50.00% |
GME240328C00022000 | 2024-03-27 2:48PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,040 | 0 | 50.00% |
GME240328C00023000 | 2024-03-27 2:56PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 531 | 0 | 50.00% |
GME240328C00024000 | 2024-03-27 2:15PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 434 | 0 | 50.00% |
GME240328C00025000 | 2024-03-27 3:59PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4,137 | 0 | 50.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GME240328P00005000 | 2024-03-27 3:55PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
GME240328P00006000 | 2024-03-27 9:30AM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
GME240328P00007000 | 2024-03-26 3:59PM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 548 | 0 | 50.00% |
GME240328P00008000 | 2024-03-27 9:30AM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
GME240328P00008500 | 2024-03-27 9:30AM EDT | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
GME240328P00009000 | 2024-03-27 11:33AM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 50.00% |
GME240328P00009500 | 2024-03-27 10:11AM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 50.00% |
GME240328P00010000 | 2024-03-27 3:18PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 765 | 0 | 50.00% |
GME240328P00010500 | 2024-03-27 3:20PM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,896 | 0 | 50.00% |
GME240328P00011000 | 2024-03-27 3:58PM EDT | 11.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,871 | 0 | 50.00% |
GME240328P00011500 | 2024-03-27 3:58PM EDT | 11.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3,036 | 0 | 50.00% |
GME240328P00012000 | 2024-03-27 3:58PM EDT | 12.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13,556 | 0 | 50.00% |
GME240328P00012500 | 2024-03-27 3:59PM EDT | 12.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 14,213 | 0 | 25.00% |
GME240328P00013000 | 2024-03-27 3:59PM EDT | 13.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 8,193 | 0 | 12.50% |
GME240328P00013500 | 2024-03-27 3:59PM EDT | 13.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 5,917 | 0 | 0.00% |
GME240328P00014000 | 2024-03-27 3:56PM EDT | 14.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2,600 | 0 | 0.00% |
GME240328P00014500 | 2024-03-27 3:54PM EDT | 14.50 | 1.41 | 0.00 | 0.00 | 0.00 | - | 1,448 | 0 | 0.00% |
GME240328P00015000 | 2024-03-27 3:59PM EDT | 15.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2,457 | 0 | 0.00% |
GME240328P00015500 | 2024-03-27 3:51PM EDT | 15.50 | 2.41 | 0.00 | 0.00 | 0.00 | - | 682 | 0 | 0.00% |
GME240328P00016000 | 2024-03-27 3:37PM EDT | 16.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 394 | 0 | 0.00% |
GME240328P00016500 | 2024-03-27 3:34PM EDT | 16.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 0.00% |
GME240328P00017000 | 2024-03-27 10:49AM EDT | 17.00 | 3.94 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
GME240328P00017500 | 2024-03-27 3:40PM EDT | 17.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 0.00% |
GME240328P00018000 | 2024-03-27 3:24PM EDT | 18.00 | 4.73 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 0.00% |
GME240328P00018500 | 2024-03-27 11:42AM EDT | 18.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
GME240328P00019000 | 2024-03-27 3:54PM EDT | 19.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
GME240328P00019500 | 2024-03-27 2:24PM EDT | 19.50 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
GME240328P00020000 | 2024-03-27 3:59PM EDT | 20.00 | 6.99 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 0.00% |
GME240328P00020500 | 2024-03-20 12:51PM EDT | 20.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
GME240328P00021000 | 2024-03-27 9:50AM EDT | 21.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
GME240328P00022000 | 2024-03-27 9:46AM EDT | 22.00 | 9.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
GME240328P00023000 | 2024-03-27 10:15AM EDT | 23.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
GME240328P00025000 | 2024-03-27 3:08PM EDT | 25.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |