Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GME240524C00012500 | 2024-05-17 3:19PM EDT | 2024-05-24 | 8.98 | 9.40 | 10.25 | -7.72 | -46.23% | 36 | 615 | 250.00% |
GME240531C00012500 | 2024-05-17 11:51AM EDT | 2024-05-31 | 8.00 | 8.90 | 10.60 | -9.05 | -53.08% | 2 | 173 | 146.88% |
GME240607C00012500 | 2024-05-17 10:57AM EDT | 2024-06-07 | 8.60 | 9.15 | 11.65 | -16.91 | -66.29% | 23 | 123 | 230.08% |
GME240614C00012500 | 2024-05-16 3:20PM EDT | 2024-06-14 | 10.47 | 8.80 | 11.90 | -6.58 | -38.59% | 4 | 12 | 194.34% |
GME240628C00012500 | 2024-05-17 9:39AM EDT | 2024-06-28 | 10.00 | 9.00 | 12.05 | -10.54 | -51.31% | 41 | 129 | 172.27% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GME240524P00012500 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.10 | 0.10 | 0.13 | +0.01 | +11.11% | 1,442 | 1,646 | 250.00% |
GME240531P00012500 | 2024-05-17 3:59PM EDT | 2024-05-31 | 0.30 | 0.25 | 0.39 | +0.08 | +36.36% | 139 | 927 | 223.83% |
GME240607P00012500 | 2024-05-17 3:34PM EDT | 2024-06-07 | 0.58 | 0.51 | 0.68 | +0.21 | +56.76% | 76 | 358 | 219.14% |
GME240614P00012500 | 2024-05-17 1:41PM EDT | 2024-06-14 | 0.71 | 0.63 | 0.85 | +0.25 | +54.35% | 39 | 50 | 204.10% |