Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GME240712C00005000 | 2024-06-18 11:20AM EDT | 5.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
GME240712C00009000 | 2024-06-17 1:28PM EDT | 9.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
GME240712C00010000 | 2024-06-18 9:35AM EDT | 10.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
GME240712C00011000 | 2024-06-07 9:45AM EDT | 11.00 | 34.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
GME240712C00012000 | 2024-06-18 1:27PM EDT | 12.00 | 13.23 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
GME240712C00013000 | 2024-06-13 11:32AM EDT | 13.00 | 13.96 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
GME240712C00014000 | 2024-06-11 1:00PM EDT | 14.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
GME240712C00015000 | 2024-06-18 1:54PM EDT | 15.00 | 10.87 | 0.00 | 0.00 | 0.00 | - | 4 | 61 | 0.00% |
GME240712C00015500 | 2024-06-18 10:32AM EDT | 15.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
GME240712C00016000 | 2024-06-18 2:02PM EDT | 16.00 | 9.16 | 0.00 | 0.00 | 0.00 | - | 13 | 71 | 0.00% |
GME240712C00016500 | 2024-06-17 1:46PM EDT | 16.50 | 8.30 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 0.00% |
GME240712C00017000 | 2024-06-18 3:33PM EDT | 17.00 | 7.72 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
GME240712C00017500 | 2024-06-18 10:37AM EDT | 17.50 | 8.75 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
GME240712C00018000 | 2024-06-18 3:58PM EDT | 18.00 | 7.16 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
GME240712C00018500 | 2024-06-18 3:57PM EDT | 18.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
GME240712C00019000 | 2024-06-18 2:05PM EDT | 19.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 40 | 29 | 0.00% |
GME240712C00019500 | 2024-06-18 3:02PM EDT | 19.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
GME240712C00020000 | 2024-06-18 3:34PM EDT | 20.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 78 | 269 | 0.00% |
GME240712C00020500 | 2024-06-18 10:15AM EDT | 20.50 | 5.25 | 0.00 | 0.00 | 0.00 | - | 62 | 60 | 0.00% |
GME240712C00021000 | 2024-06-18 3:34PM EDT | 21.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 78 | 122 | 0.00% |
GME240712C00021500 | 2024-06-18 10:35AM EDT | 21.50 | 5.86 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 0.00% |
GME240712C00022000 | 2024-06-18 11:51AM EDT | 22.00 | 4.96 | 0.00 | 0.00 | 0.00 | - | 22 | 197 | 0.00% |
GME240712C00022500 | 2024-06-18 1:03PM EDT | 22.50 | 4.75 | 0.00 | 0.00 | 0.00 | - | 11 | 30 | 0.00% |
GME240712C00023000 | 2024-06-18 3:06PM EDT | 23.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4 | 153 | 0.00% |
GME240712C00023500 | 2024-06-18 3:45PM EDT | 23.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 11 | 39 | 0.00% |
GME240712C00024000 | 2024-06-18 3:45PM EDT | 24.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 151 | 145 | 0.00% |
GME240712C00024500 | 2024-06-18 3:39PM EDT | 24.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 152 | 218 | 0.00% |
GME240712C00025000 | 2024-06-18 3:59PM EDT | 25.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 617 | 597 | 1.56% |
GME240712C00025500 | 2024-06-18 3:44PM EDT | 25.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 87 | 307 | 3.13% |
GME240712C00026000 | 2024-06-18 3:27PM EDT | 26.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 76 | 591 | 6.25% |
GME240712C00026500 | 2024-06-18 3:37PM EDT | 26.50 | 2.52 | 0.00 | 0.00 | 0.00 | - | 33 | 76 | 6.25% |
GME240712C00027000 | 2024-06-18 3:44PM EDT | 27.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 79 | 389 | 12.50% |
GME240712C00028000 | 2024-06-18 3:53PM EDT | 28.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 110 | 379 | 12.50% |
GME240712C00029000 | 2024-06-18 3:59PM EDT | 29.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 84 | 253 | 12.50% |
GME240712C00030000 | 2024-06-18 3:59PM EDT | 30.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 696 | 1,817 | 25.00% |
GME240712C00031000 | 2024-06-18 3:46PM EDT | 31.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 44 | 278 | 25.00% |
GME240712C00032000 | 2024-06-18 3:40PM EDT | 32.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 13 | 116 | 25.00% |
GME240712C00033000 | 2024-06-18 3:58PM EDT | 33.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 58 | 308 | 25.00% |
GME240712C00034000 | 2024-06-18 3:48PM EDT | 34.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 15 | 96 | 25.00% |
GME240712C00035000 | 2024-06-18 3:59PM EDT | 35.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 290 | 475 | 25.00% |
GME240712C00036000 | 2024-06-18 3:50PM EDT | 36.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 30 | 312 | 25.00% |
GME240712C00037000 | 2024-06-18 3:16PM EDT | 37.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 25 | 123 | 50.00% |
GME240712C00038000 | 2024-06-18 2:37PM EDT | 38.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 10 | 67 | 50.00% |
GME240712C00039000 | 2024-06-18 3:37PM EDT | 39.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 10 | 46 | 50.00% |
GME240712C00040000 | 2024-06-18 3:58PM EDT | 40.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 298 | 1,106 | 50.00% |
GME240712C00041000 | 2024-06-18 3:17PM EDT | 41.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 12 | 24 | 50.00% |
GME240712C00042000 | 2024-06-18 10:22AM EDT | 42.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 50.00% |
GME240712C00043000 | 2024-06-18 12:15PM EDT | 43.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 50.00% |
GME240712C00044000 | 2024-06-18 3:37PM EDT | 44.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 50.00% |
GME240712C00045000 | 2024-06-18 3:53PM EDT | 45.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 121 | 245 | 50.00% |
GME240712C00046000 | 2024-06-18 2:41PM EDT | 46.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 22 | 85 | 50.00% |
GME240712C00047000 | 2024-06-18 9:32AM EDT | 47.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
GME240712C00048000 | 2024-06-18 3:44PM EDT | 48.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 8 | 1,058 | 50.00% |
GME240712C00049000 | 2024-06-18 12:15PM EDT | 49.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 3 | 103 | 50.00% |
GME240712C00050000 | 2024-06-18 3:45PM EDT | 50.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 289 | 889 | 50.00% |
GME240712C00051000 | 2024-06-18 3:49PM EDT | 51.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 21 | 129 | 50.00% |
GME240712C00052000 | 2024-06-17 3:25PM EDT | 52.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 21 | 46 | 50.00% |
GME240712C00053000 | 2024-06-17 1:06PM EDT | 53.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 50.00% |
GME240712C00054000 | 2024-06-18 3:19PM EDT | 54.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 8 | 15 | 50.00% |
GME240712C00055000 | 2024-06-18 3:27PM EDT | 55.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 29 | 66 | 50.00% |
GME240712C00056000 | 2024-06-18 3:34PM EDT | 56.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 8 | 36 | 50.00% |
GME240712C00057000 | 2024-06-18 10:01AM EDT | 57.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
GME240712C00058000 | 2024-06-18 9:37AM EDT | 58.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 50.00% |
GME240712C00059000 | 2024-06-18 1:26PM EDT | 59.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 50.00% |
GME240712C00060000 | 2024-06-18 3:59PM EDT | 60.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 81 | 555 | 50.00% |
GME240712C00065000 | 2024-06-18 3:52PM EDT | 65.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 39 | 114 | 50.00% |
GME240712C00070000 | 2024-06-18 3:11PM EDT | 70.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 167 | 50.00% |
GME240712C00075000 | 2024-06-18 2:33PM EDT | 75.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 29 | 359 | 50.00% |
GME240712C00080000 | 2024-06-18 3:43PM EDT | 80.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 139 | 447 | 50.00% |
GME240712C00085000 | 2024-06-18 2:15PM EDT | 85.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 50.00% |
GME240712C00090000 | 2024-06-18 3:30PM EDT | 90.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 54 | 242 | 50.00% |
GME240712C00095000 | 2024-06-18 3:56PM EDT | 95.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 477 | 3,348 | 50.00% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GME240712P00005000 | 2024-06-17 3:29PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 177 | 1,081 | 50.00% |
GME240712P00009000 | 2024-06-18 2:18PM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 50.00% |
GME240712P00010000 | 2024-06-18 3:35PM EDT | 10.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 128 | 6,587 | 50.00% |
GME240712P00011000 | 2024-06-18 3:51PM EDT | 11.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 170 | 50.00% |
GME240712P00012000 | 2024-06-18 10:53AM EDT | 12.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 360 | 50.00% |
GME240712P00013000 | 2024-06-18 10:46AM EDT | 13.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 172 | 50.00% |
GME240712P00014000 | 2024-06-18 12:05PM EDT | 14.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 40 | 235 | 50.00% |
GME240712P00015000 | 2024-06-18 3:16PM EDT | 15.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 137 | 2,860 | 50.00% |
GME240712P00015500 | 2024-06-17 3:46PM EDT | 15.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 50.00% |
GME240712P00016000 | 2024-06-18 3:16PM EDT | 16.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 29 | 85 | 50.00% |
GME240712P00016500 | 2024-06-18 1:29PM EDT | 16.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 177 | 50.00% |
GME240712P00017000 | 2024-06-18 3:15PM EDT | 17.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 28 | 290 | 25.00% |
GME240712P00017500 | 2024-06-18 10:31AM EDT | 17.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 5 | 150 | 25.00% |
GME240712P00018000 | 2024-06-18 3:34PM EDT | 18.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 59 | 175 | 25.00% |
GME240712P00018500 | 2024-06-18 2:08PM EDT | 18.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 32 | 36 | 25.00% |
GME240712P00019000 | 2024-06-18 3:33PM EDT | 19.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 11 | 176 | 25.00% |
GME240712P00019500 | 2024-06-18 1:48PM EDT | 19.50 | 0.86 | 0.00 | 0.00 | 0.00 | - | 6 | 77 | 25.00% |
GME240712P00020000 | 2024-06-18 3:53PM EDT | 20.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 230 | 2,302 | 25.00% |
GME240712P00020500 | 2024-06-18 3:51PM EDT | 20.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 9 | 41 | 25.00% |
GME240712P00021000 | 2024-06-18 3:42PM EDT | 21.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 4 | 52 | 12.50% |
GME240712P00021500 | 2024-06-18 3:52PM EDT | 21.50 | 1.38 | 0.00 | 0.00 | 0.00 | - | 17 | 35 | 12.50% |
GME240712P00022000 | 2024-06-18 3:57PM EDT | 22.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 33 | 480 | 12.50% |
GME240712P00022500 | 2024-06-18 2:03PM EDT | 22.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 24 | 83 | 12.50% |
GME240712P00023000 | 2024-06-18 3:27PM EDT | 23.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 22 | 617 | 6.25% |
GME240712P00023500 | 2024-06-18 10:17AM EDT | 23.50 | 3.03 | 0.00 | 0.00 | 0.00 | - | 7 | 31 | 6.25% |
GME240712P00024000 | 2024-06-18 2:36PM EDT | 24.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 78 | 408 | 3.13% |
GME240712P00024500 | 2024-06-18 3:38PM EDT | 24.50 | 3.29 | 0.00 | 0.00 | 0.00 | - | 11 | 68 | 1.56% |
GME240712P00025000 | 2024-06-18 3:59PM EDT | 25.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 65 | 299 | 0.00% |
GME240712P00025500 | 2024-06-18 3:33PM EDT | 25.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 0.00% |
GME240712P00026000 | 2024-06-18 2:41PM EDT | 26.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 17 | 115 | 0.00% |
GME240712P00026500 | 2024-06-17 12:50PM EDT | 26.50 | 4.95 | 0.00 | 0.00 | 0.00 | - | 14 | 36 | 0.00% |
GME240712P00027000 | 2024-06-18 11:34AM EDT | 27.00 | 4.96 | 0.00 | 0.00 | 0.00 | - | 2 | 130 | 0.00% |
GME240712P00028000 | 2024-06-18 12:33PM EDT | 28.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 26 | 242 | 0.00% |
GME240712P00029000 | 2024-06-18 3:06PM EDT | 29.00 | 6.63 | 0.00 | 0.00 | 0.00 | - | 4 | 75 | 0.00% |
GME240712P00030000 | 2024-06-18 11:10AM EDT | 30.00 | 7.33 | 0.00 | 0.00 | 0.00 | - | 4 | 362 | 0.00% |
GME240712P00031000 | 2024-06-18 10:12AM EDT | 31.00 | 8.97 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
GME240712P00032000 | 2024-06-18 11:43AM EDT | 32.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 0.00% |
GME240712P00033000 | 2024-06-18 10:33AM EDT | 33.00 | 9.94 | 0.00 | 0.00 | 0.00 | - | 3 | 90 | 0.00% |
GME240712P00034000 | 2024-06-13 3:16PM EDT | 34.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
GME240712P00035000 | 2024-06-18 3:18PM EDT | 35.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 0.00% |
GME240712P00036000 | 2024-06-17 1:10PM EDT | 36.00 | 13.01 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 0.00% |
GME240712P00037000 | 2024-06-11 3:31PM EDT | 37.00 | 16.08 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
GME240712P00038000 | 2024-06-17 1:34PM EDT | 38.00 | 14.96 | 0.00 | 0.00 | 0.00 | - | 14 | 7 | 0.00% |
GME240712P00039000 | 2024-06-18 3:09PM EDT | 39.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
GME240712P00040000 | 2024-06-17 12:45PM EDT | 40.00 | 15.88 | 0.00 | 0.00 | 0.00 | - | 6 | 42 | 0.00% |
GME240712P00041000 | 2024-06-17 12:51PM EDT | 41.00 | 17.89 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
GME240712P00042000 | 2024-06-14 3:08PM EDT | 42.00 | 16.56 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
GME240712P00043000 | 2024-06-12 1:11PM EDT | 43.00 | 19.41 | 0.00 | 0.00 | 0.00 | - | 6 | 30 | 0.00% |
GME240712P00044000 | 2024-06-18 3:33PM EDT | 44.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
GME240712P00045000 | 2024-06-13 2:30PM EDT | 45.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | 3 | 99 | 0.00% |
GME240712P00046000 | 2024-06-10 10:58AM EDT | 46.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
GME240712P00047000 | 2024-06-07 3:54PM EDT | 47.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
GME240712P00050000 | 2024-06-18 1:13PM EDT | 50.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
GME240712P00053000 | 2024-06-07 1:30PM EDT | 53.00 | 30.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
GME240712P00055000 | 2024-06-10 2:55PM EDT | 55.00 | 34.25 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
GME240712P00056000 | 2024-06-07 12:46PM EDT | 56.00 | 32.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
GME240712P00060000 | 2024-06-12 12:18PM EDT | 60.00 | 34.35 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
GME240712P00065000 | 2024-06-06 2:17PM EDT | 65.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
GME240712P00070000 | 2024-06-12 3:36PM EDT | 70.00 | 45.63 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
GME240712P00080000 | 2024-06-12 11:41AM EDT | 80.00 | 52.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
GME240712P00095000 | 2024-06-17 9:45AM EDT | 95.00 | 67.03 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |