Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GME240524C00017500 | 2024-05-17 3:36PM EDT | 2024-05-24 | 5.45 | 5.45 | 6.05 | -8.14 | -59.90% | 92 | 259 | 256.25% |
GME240531C00017500 | 2024-05-17 3:38PM EDT | 2024-05-31 | 6.35 | 6.10 | 6.85 | -4.95 | -43.81% | 15 | 219 | 238.28% |
GME240607C00017500 | 2024-05-17 3:03PM EDT | 2024-06-07 | 6.45 | 6.10 | 7.35 | -13.55 | -67.75% | 15 | 41 | 209.96% |
GME240614C00017500 | 2024-05-17 3:05PM EDT | 2024-06-14 | 6.52 | 6.80 | 7.70 | -7.63 | -53.92% | 10 | 56 | 209.38% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GME240524P00017500 | 2024-05-17 3:58PM EDT | 2024-05-24 | 1.06 | 0.95 | 1.14 | +0.37 | +53.62% | 1,817 | 568 | 256.84% |
GME240531P00017500 | 2024-05-17 3:58PM EDT | 2024-05-31 | 1.70 | 1.46 | 1.82 | +0.70 | +70.00% | 195 | 243 | 228.71% |
GME240607P00017500 | 2024-05-17 2:21PM EDT | 2024-06-07 | 2.44 | 2.01 | 2.47 | +0.94 | +62.67% | 17 | 22 | 223.63% |
GME240614P00017500 | 2024-05-17 3:50PM EDT | 2024-06-14 | 2.96 | 2.35 | 2.81 | +1.36 | +85.00% | 27 | 30 | 211.52% |
GME240628P00017500 | 2024-05-17 11:00AM EDT | 2024-06-28 | 2.90 | 2.85 | 3.35 | +0.90 | +45.00% | 3 | 13 | 194.73% |