Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GME240510C00014500 | 2024-05-03 3:59PM EDT | 2024-05-10 | 2.76 | 2.90 | 3.40 | +1.56 | +130.00% | 1,317 | 1,006 | 280.08% |
GME240517C00014500 | 2024-05-03 3:57PM EDT | 2024-05-17 | 3.84 | 2.83 | 4.25 | +2.29 | +147.74% | 503 | 1,311 | 218.56% |
GME240524C00014500 | 2024-05-03 3:59PM EDT | 2024-05-24 | 4.00 | 3.90 | 5.05 | +2.20 | +122.22% | 674 | 268 | 244.73% |
GME240531C00014500 | 2024-05-03 3:33PM EDT | 2024-05-31 | 4.28 | 2.02 | 5.00 | +2.47 | +136.46% | 20 | 422 | 146.48% |
GME240607C00014500 | 2024-05-03 3:36PM EDT | 2024-06-07 | 4.74 | 3.25 | 6.25 | +2.79 | +143.08% | 54 | 13 | 201.47% |
GME240614C00014500 | 2024-05-03 2:30PM EDT | 2024-06-14 | 3.73 | 2.64 | 6.65 | +3.73 | - | 40 | 2 | 177.54% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GME240510P00014500 | 2024-05-03 3:59PM EDT | 2024-05-10 | 1.28 | 1.02 | 1.62 | -2.02 | -61.21% | 340 | 8 | 301.17% |
GME240517P00014500 | 2024-05-03 3:58PM EDT | 2024-05-17 | 1.87 | 1.69 | 2.07 | +1.87 | - | 28 | 11 | 248.24% |
GME240524P00014500 | 2024-05-03 3:19PM EDT | 2024-05-24 | 2.50 | 2.00 | 4.00 | +2.50 | - | 78 | 0 | 282.32% |
GME240531P00014500 | 2024-05-03 3:21PM EDT | 2024-05-31 | 2.66 | 0.40 | 4.10 | -1.76 | -39.82% | 5 | 85 | 192.58% |
GME240607P00014500 | 2024-05-03 3:41PM EDT | 2024-06-07 | 2.30 | 1.74 | 2.65 | +2.30 | - | 19 | 0 | 167.77% |
GME240614P00014500 | 2024-05-02 10:53AM EDT | 2024-06-14 | 4.21 | 0.57 | 4.75 | +4.21 | - | - | 5 | 176.76% |