Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GME240405C00010000 | 2024-03-27 10:47AM EDT | 2024-04-05 | 3.05 | 2.13 | 2.93 | 0.00 | - | 21 | 16 | 75.00% |
GME240412C00010000 | 2024-03-28 3:44PM EDT | 2024-04-12 | 2.75 | 2.37 | 2.75 | -0.55 | -16.67% | 5 | 6 | 70.31% |
GME240419C00010000 | 2024-03-28 11:55AM EDT | 2024-04-19 | 2.73 | 2.41 | 2.98 | -0.82 | -23.10% | 2 | 448 | 86.33% |
GME240503C00010000 | 2024-03-27 1:34PM EDT | 2024-05-03 | 3.00 | 2.34 | 4.00 | 0.00 | - | 3 | 2 | 114.84% |
GME240517C00010000 | 2024-03-28 3:53PM EDT | 2024-05-17 | 3.02 | 2.84 | 3.15 | -0.58 | -16.11% | 7 | 66 | 83.98% |
GME240621C00010000 | 2024-03-28 3:20PM EDT | 2024-06-21 | 3.60 | 2.88 | 4.10 | -0.51 | -12.41% | 6 | 159 | 92.48% |
GME240719C00010000 | 2024-03-28 1:05PM EDT | 2024-07-19 | 3.75 | 3.15 | 4.00 | -0.55 | -12.79% | 7 | 27 | 84.18% |
GME241018C00010000 | 2024-03-28 12:46PM EDT | 2024-10-18 | 4.55 | 4.30 | 4.80 | -0.25 | -5.21% | 7 | 410 | 95.61% |
GME250117C00010000 | 2024-03-28 3:59PM EDT | 2025-01-17 | 5.08 | 4.90 | 5.25 | -0.57 | -10.09% | 57 | 2,537 | 94.19% |
GME250620C00010000 | 2024-03-28 3:40PM EDT | 2025-06-20 | 5.60 | 4.50 | 6.90 | -0.41 | -6.82% | 2 | 56 | 90.82% |
GME260116C00010000 | 2024-03-28 1:53PM EDT | 2026-01-16 | 6.30 | 6.30 | 7.00 | -0.40 | -5.97% | 11 | 503 | 93.95% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GME240405P00010000 | 2024-03-28 3:44PM EDT | 2024-04-05 | 0.03 | 0.02 | 0.03 | 0.00 | - | 248 | 1,172 | 87.50% |
GME240412P00010000 | 2024-03-28 3:06PM EDT | 2024-04-12 | 0.06 | 0.05 | 0.07 | 0.00 | - | 73 | 363 | 77.34% |
GME240419P00010000 | 2024-03-28 12:57PM EDT | 2024-04-19 | 0.09 | 0.08 | 0.10 | -0.02 | -18.18% | 383 | 19,026 | 70.70% |
GME240426P00010000 | 2024-03-28 11:16AM EDT | 2024-04-26 | 0.13 | 0.10 | 0.25 | +0.06 | +85.71% | 47 | 101 | 75.20% |
GME240503P00010000 | 2024-03-28 2:40PM EDT | 2024-05-03 | 0.17 | 0.18 | 0.25 | -0.08 | -32.00% | 20 | 16 | 72.27% |
GME240517P00010000 | 2024-03-28 3:07PM EDT | 2024-05-17 | 0.38 | 0.35 | 0.42 | -0.06 | -13.64% | 505 | 1,328 | 76.76% |
GME240621P00010000 | 2024-03-28 3:53PM EDT | 2024-06-21 | 0.90 | 0.85 | 0.95 | -0.01 | -1.10% | 29 | 1,355 | 88.67% |
GME240719P00010000 | 2024-03-28 3:31PM EDT | 2024-07-19 | 1.10 | 0.88 | 1.17 | +0.05 | +4.76% | 21 | 578 | 82.81% |
GME241018P00010000 | 2024-03-28 3:13PM EDT | 2024-10-18 | 1.65 | 1.41 | 1.70 | +0.15 | +10.00% | 6 | 407 | 79.69% |
GME250117P00010000 | 2024-03-28 2:35PM EDT | 2025-01-17 | 2.15 | 1.83 | 2.19 | +0.07 | +3.37% | 58 | 917 | 78.96% |
GME250620P00010000 | 2024-03-28 10:44AM EDT | 2025-06-20 | 2.66 | 2.22 | 3.40 | +0.11 | +4.31% | 1 | 235 | 82.23% |
GME260116P00010000 | 2024-03-28 9:30AM EDT | 2026-01-16 | 3.15 | 2.15 | 4.00 | 0.00 | - | 1 | 477 | 72.97% |