Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GME240503C00014000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.25 | 0.25 | 0.26 | +0.10 | +66.67% | 3,368 | 1,706 | 145.70% |
GME240510C00014000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 0.45 | 0.36 | 0.50 | +0.17 | +60.71% | 106 | 329 | 123.44% |
GME240517C00014000 | 2024-04-26 3:58PM EDT | 2024-05-17 | 0.80 | 0.76 | 0.80 | +0.32 | +66.67% | 449 | 2,713 | 134.57% |
GME240524C00014000 | 2024-04-26 12:09PM EDT | 2024-05-24 | 0.88 | 0.50 | 1.00 | +0.38 | +76.00% | 13 | 127 | 113.38% |
GME240531C00014000 | 2024-04-26 3:22PM EDT | 2024-05-31 | 0.91 | 0.95 | 2.01 | +0.29 | +46.77% | 128 | 143 | 152.93% |
GME240621C00014000 | 2024-04-26 3:57PM EDT | 2024-06-21 | 1.40 | 1.25 | 1.49 | +0.96 | +218.18% | 452 | 1,134 | 114.26% |
GME240719C00014000 | 2024-04-26 2:58PM EDT | 2024-07-19 | 1.41 | 1.54 | 1.77 | +0.17 | +13.71% | 104 | 1,048 | 105.66% |
GME241018C00014000 | 2024-04-26 3:45PM EDT | 2024-10-18 | 2.50 | 2.39 | 2.70 | +0.58 | +30.21% | 81 | 386 | 100.15% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GME240503P00014000 | 2024-04-26 11:20AM EDT | 2024-05-03 | 2.70 | 1.65 | 3.25 | -0.62 | -18.67% | 5 | 53 | 166.02% |
GME240510P00014000 | 2024-04-23 12:06PM EDT | 2024-05-10 | 3.86 | 2.30 | 2.93 | 0.00 | - | 1 | 5 | 134.38% |
GME240517P00014000 | 2024-04-26 2:57PM EDT | 2024-05-17 | 2.87 | 2.53 | 3.65 | -0.83 | -22.43% | 4 | 276 | 154.49% |
GME240524P00014000 | 2024-04-26 12:08PM EDT | 2024-05-24 | 3.06 | 2.70 | 3.55 | -0.54 | -15.00% | 1 | 57 | 135.74% |
GME240621P00014000 | 2024-04-25 9:45AM EDT | 2024-06-21 | 4.10 | 3.15 | 4.00 | 0.00 | - | 2 | 350 | 119.92% |
GME240719P00014000 | 2024-04-24 3:27PM EDT | 2024-07-19 | 4.43 | 3.40 | 4.50 | 0.00 | - | 24 | 173 | 114.26% |
GME241018P00014000 | 2024-04-08 10:18AM EDT | 2024-10-18 | 4.62 | 4.10 | 5.30 | 0.00 | - | 3 | 518 | 101.86% |