Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GME240503C00022000 | 2024-04-25 11:50AM EDT | 2024-05-03 | 0.05 | 0.02 | 0.19 | 0.00 | - | 2 | 142 | 281.25% |
GME240510C00022000 | 2024-04-18 11:17AM EDT | 2024-05-10 | 0.05 | 0.05 | 0.16 | 0.00 | - | 2 | 9 | 191.41% |
GME240517C00022000 | 2024-04-26 3:39PM EDT | 2024-05-17 | 0.27 | 0.06 | 0.41 | +0.05 | +22.73% | 59 | 293 | 183.59% |
GME240524C00022000 | 2024-04-08 1:26PM EDT | 2024-05-24 | 0.13 | 0.15 | 0.45 | 0.00 | - | - | 4 | 167.97% |
GME240531C00022000 | 2024-04-26 12:13PM EDT | 2024-05-31 | 0.29 | 0.26 | 0.64 | +0.03 | +11.54% | 21 | 26 | 167.19% |
GME240621C00022000 | 2024-04-26 12:08PM EDT | 2024-06-21 | 0.45 | 0.42 | 0.71 | +0.12 | +36.36% | 1 | 1,397 | 140.82% |
GME240719C00022000 | 2024-04-26 1:31PM EDT | 2024-07-19 | 0.50 | 0.50 | 0.84 | +0.05 | +11.11% | 1 | 1,588 | 121.09% |
GME241018C00022000 | 2024-04-26 11:13AM EDT | 2024-10-18 | 1.14 | 0.65 | 1.52 | +0.32 | +39.02% | 1 | 115 | 99.41% |
GME250620C00022000 | 2024-04-24 3:10PM EDT | 2025-06-20 | 2.00 | 1.14 | 3.25 | 0.00 | - | 1 | 154 | 87.43% |
GME260116C00022000 | 2024-04-26 12:39PM EDT | 2026-01-16 | 3.50 | 3.00 | 4.15 | +1.27 | +56.95% | 12 | 61 | 93.58% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GME240517P00022000 | 2024-04-26 2:39PM EDT | 2024-05-17 | 10.45 | 10.00 | 11.25 | -0.60 | -5.43% | 19 | 19 | 228.32% |
GME240621P00022000 | 2024-04-26 2:29PM EDT | 2024-06-21 | 10.75 | 10.00 | 11.35 | -1.16 | -9.74% | 8 | 97 | 141.60% |
GME240719P00022000 | 2024-01-16 2:50PM EDT | 2024-07-19 | 8.65 | 8.35 | 8.80 | 0.00 | - | 7 | 0 | 0.00% |
GME241018P00022000 | 2024-04-02 9:52AM EDT | 2024-10-18 | 10.98 | 10.50 | 12.30 | 0.00 | - | 1 | 225 | 106.89% |
GME250620P00022000 | 2024-03-13 2:39PM EDT | 2025-06-20 | 10.32 | 11.65 | 12.90 | 0.00 | - | 4 | 31 | 87.06% |
GME260116P00022000 | 2024-03-28 2:53PM EDT | 2026-01-16 | 11.47 | 11.80 | 13.85 | 0.00 | - | 20 | 38 | 79.98% |