Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GME240503C00019000 | 2024-04-26 3:45PM EDT | 2024-05-03 | 0.08 | 0.08 | 0.15 | +0.03 | +60.00% | 126 | 84 | 234.38% |
GME240510C00019000 | 2024-04-26 3:48PM EDT | 2024-05-10 | 0.19 | 0.10 | 0.25 | +0.10 | +111.11% | 326 | 127 | 175.39% |
GME240517C00019000 | 2024-04-26 3:47PM EDT | 2024-05-17 | 0.41 | 0.19 | 0.85 | +0.25 | +156.25% | 59 | 159 | 192.97% |
GME240524C00019000 | 2024-04-24 3:38PM EDT | 2024-05-24 | 0.15 | 0.21 | 0.58 | 0.00 | - | 3 | 7 | 151.95% |
GME240531C00019000 | 2024-04-26 10:41AM EDT | 2024-05-31 | 0.30 | 0.21 | 1.62 | +0.03 | +11.11% | 8 | 40 | 182.42% |
GME240621C00019000 | 2024-04-26 3:25PM EDT | 2024-06-21 | 0.71 | 0.55 | 0.88 | +0.29 | +69.05% | 30 | 204 | 130.27% |
GME240719C00019000 | 2024-04-26 12:41PM EDT | 2024-07-19 | 0.75 | 0.75 | 0.98 | +0.36 | +92.31% | 5 | 197 | 114.16% |
GME241018C00019000 | 2024-04-25 1:43PM EDT | 2024-10-18 | 1.20 | 0.95 | 2.00 | 0.00 | - | 6 | 168 | 99.51% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GME240517P00019000 | 2024-04-15 12:18PM EDT | 2024-05-17 | 8.80 | 6.85 | 8.30 | 0.00 | - | 2 | 25 | 187.30% |
GME240524P00019000 | 2024-04-12 9:56AM EDT | 2024-05-24 | 7.88 | 6.80 | 8.35 | 0.00 | - | 1 | 1 | 161.13% |
GME240621P00019000 | 2024-04-25 10:43AM EDT | 2024-06-21 | 8.47 | 6.90 | 8.35 | 0.00 | - | 1 | 72 | 116.80% |
GME240719P00019000 | 2024-04-15 2:03PM EDT | 2024-07-19 | 9.06 | 6.85 | 8.95 | 0.00 | - | 11 | 66 | 110.74% |
GME241018P00019000 | 2024-04-25 12:49PM EDT | 2024-10-18 | 9.19 | 7.35 | 9.55 | 0.00 | - | 1 | 3 | 95.51% |