Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GME240517C00037000 | 2024-05-15 2:18PM EDT | 2024-05-17 | 6.16 | 6.15 | 6.40 | -10.53 | -63.09% | 6,470 | 220 | 472.07% |
GME240621C00037000 | 2024-05-15 2:13PM EDT | 2024-06-21 | 13.66 | 12.25 | 13.75 | -8.09 | -37.20% | 104 | 646 | 282.28% |
GME240719C00037000 | 2024-05-15 1:52PM EDT | 2024-07-19 | 15.80 | 13.60 | 14.80 | -4.20 | -21.00% | 47 | 188 | 235.60% |
GME241018C00037000 | 2024-05-15 1:41PM EDT | 2024-10-18 | 15.00 | 14.80 | 17.00 | -4.50 | -23.08% | 4 | 100 | 173.02% |
GME250117C00037000 | 2024-05-15 10:12AM EDT | 2025-01-17 | 14.90 | 16.00 | 18.40 | -2.90 | -16.29% | 2 | 216 | 150.39% |
GME250620C00037000 | 2024-05-15 1:58PM EDT | 2025-06-20 | 18.93 | 16.25 | 20.75 | -6.07 | -24.28% | 8 | 20 | 128.47% |
GME260116C00037000 | 2024-05-15 2:10PM EDT | 2026-01-16 | 19.80 | 17.30 | 21.95 | -10.05 | -33.67% | 53 | 658 | 111.63% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GME240517P00037000 | 2024-05-15 2:17PM EDT | 2024-05-17 | 6.59 | 6.40 | 6.75 | +2.19 | +49.77% | 1,087 | 370 | 495.70% |
GME240621P00037000 | 2024-05-15 1:47PM EDT | 2024-06-21 | 13.22 | 13.00 | 14.15 | +1.75 | +15.26% | 25 | 102 | 295.95% |
GME240719P00037000 | 2024-05-15 2:15PM EDT | 2024-07-19 | 14.95 | 14.05 | 15.25 | +3.20 | +27.23% | 7 | 56 | 243.97% |
GME241018P00037000 | 2024-05-15 1:50PM EDT | 2024-10-18 | 17.25 | 15.95 | 17.15 | +1.45 | +9.18% | 11 | 22 | 181.10% |
GME250117P00037000 | 2024-05-14 12:59PM EDT | 2025-01-17 | 16.70 | 16.95 | 18.50 | 0.00 | - | 2 | 11 | 155.79% |
GME260116P00037000 | 2024-05-15 1:50PM EDT | 2026-01-16 | 20.87 | 18.90 | 22.50 | +1.87 | +9.84% | 10 | 277 | 119.18% |