Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GME240517C00035000 | 2024-05-15 3:43PM EDT | 2024-05-17 | 9.50 | 9.40 | 9.70 | -7.64 | -44.57% | 10,611 | 1,832 | 528.32% |
GME240524C00035000 | 2024-05-15 3:40PM EDT | 2024-05-24 | 12.85 | 12.55 | 13.50 | -7.65 | -37.32% | 2,956 | 87 | 440.72% |
GME240621C00035000 | 2024-05-15 3:35PM EDT | 2024-06-21 | 15.80 | 15.60 | 16.50 | -7.47 | -32.10% | 604 | 1,262 | 295.85% |
GME240719C00035000 | 2024-05-15 3:43PM EDT | 2024-07-19 | 17.25 | 16.45 | 17.90 | -7.75 | -31.44% | 131 | 881 | 244.82% |
GME241018C00035000 | 2024-05-15 3:27PM EDT | 2024-10-18 | 19.08 | 17.90 | 19.95 | -6.14 | -24.35% | 69 | 287 | 179.86% |
GME250117C00035000 | 2024-05-15 3:36PM EDT | 2025-01-17 | 19.68 | 19.05 | 21.25 | -4.82 | -19.67% | 629 | 832 | 155.25% |
GME250620C00035000 | 2024-05-15 12:09PM EDT | 2025-06-20 | 16.65 | 19.50 | 24.60 | -6.59 | -28.36% | 28 | 101 | 137.38% |
GME260116C00035000 | 2024-05-15 3:22PM EDT | 2026-01-16 | 26.65 | 20.45 | 25.35 | -1.35 | -4.82% | 74 | 406 | 117.18% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GME240621P00035000 | 2024-05-15 3:30PM EDT | 2024-06-21 | 11.21 | 10.45 | 11.40 | +0.26 | +2.37% | 244 | 186 | 282.28% |
GME240719P00035000 | 2024-05-15 3:42PM EDT | 2024-07-19 | 12.80 | 11.65 | 12.75 | +1.00 | +8.47% | 206 | 170 | 237.01% |
GME241018P00035000 | 2024-05-15 3:25PM EDT | 2024-10-18 | 14.23 | 13.90 | 15.00 | +1.38 | +10.74% | 158 | 67 | 180.74% |
GME250117P00035000 | 2024-05-15 3:44PM EDT | 2025-01-17 | 15.60 | 15.05 | 16.30 | +1.48 | +10.56% | 85 | 167 | 155.98% |
GME250620P00035000 | 2024-05-15 11:56AM EDT | 2025-06-20 | 18.62 | 13.95 | 20.00 | +2.62 | +16.38% | 15 | 11 | 133.01% |
GME260116P00035000 | 2024-05-15 3:30PM EDT | 2026-01-16 | 19.20 | 18.50 | 20.50 | +1.40 | +7.87% | 40 | 117 | 125.34% |