Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GME240503C00012000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.62 | 0.60 | 0.63 | +0.30 | +93.75% | 11,296 | 2,563 | 100.59% |
GME240510C00012000 | 2024-04-26 3:58PM EDT | 2024-05-10 | 0.83 | 0.83 | 0.99 | +0.28 | +50.91% | 782 | 984 | 102.93% |
GME240517C00012000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 1.27 | 1.26 | 1.30 | +0.47 | +58.75% | 10,978 | 23,074 | 116.60% |
GME240524C00012000 | 2024-04-26 3:59PM EDT | 2024-05-24 | 1.58 | 1.40 | 1.58 | +0.79 | +100.00% | 6,307 | 2,451 | 117.09% |
GME240531C00012000 | 2024-04-26 3:59PM EDT | 2024-05-31 | 1.45 | 1.45 | 1.55 | +0.49 | +51.04% | 348 | 354 | 105.47% |
GME240621C00012000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 2.00 | 1.95 | 2.09 | +0.64 | +47.06% | 906 | 3,874 | 111.72% |
GME240719C00012000 | 2024-04-26 3:57PM EDT | 2024-07-19 | 2.20 | 2.11 | 2.32 | +0.45 | +25.71% | 135 | 557 | 99.95% |
GME241018C00012000 | 2024-04-26 3:57PM EDT | 2024-10-18 | 3.15 | 3.00 | 3.30 | +0.65 | +26.00% | 26 | 1,771 | 98.83% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GME240503P00012000 | 2024-04-26 3:58PM EDT | 2024-05-03 | 0.76 | 0.55 | 0.77 | -0.44 | -36.67% | 701 | 549 | 92.19% |
GME240510P00012000 | 2024-04-26 3:22PM EDT | 2024-05-10 | 0.91 | 0.60 | 1.45 | -0.49 | -35.00% | 68 | 71 | 104.49% |
GME240517P00012000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 1.43 | 1.33 | 1.43 | -0.20 | -12.27% | 277 | 806 | 116.60% |
GME240524P00012000 | 2024-04-26 3:26PM EDT | 2024-05-24 | 1.60 | 1.19 | 2.64 | -0.20 | -11.11% | 11 | 5 | 142.19% |
GME240531P00012000 | 2024-04-26 12:49PM EDT | 2024-05-31 | 1.69 | 0.78 | 1.95 | -0.17 | -9.14% | 45 | 26 | 89.26% |
GME240621P00012000 | 2024-04-26 3:44PM EDT | 2024-06-21 | 2.03 | 1.83 | 2.23 | -0.28 | -12.12% | 117 | 914 | 106.84% |
GME240719P00012000 | 2024-04-26 3:04PM EDT | 2024-07-19 | 2.33 | 1.54 | 2.62 | -0.50 | -17.67% | 22 | 214 | 89.45% |
GME241018P00012000 | 2024-04-26 3:39PM EDT | 2024-10-18 | 3.05 | 2.70 | 3.35 | -0.45 | -12.86% | 10 | 56 | 91.65% |