Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GME240517C00027000 | 2024-05-03 3:53PM EDT | 2024-05-17 | 1.35 | 0.95 | 1.50 | +0.68 | +101.49% | 591 | 232 | 299.61% |
GME240621C00027000 | 2024-05-03 2:08PM EDT | 2024-06-21 | 2.09 | 1.29 | 2.42 | +1.45 | +226.56% | 26 | 299 | 185.74% |
GME240719C00027000 | 2024-05-03 3:50PM EDT | 2024-07-19 | 2.60 | 1.58 | 3.80 | +2.32 | +828.57% | 1 | 421 | 176.81% |
GME241018C00027000 | 2024-05-03 3:45PM EDT | 2024-10-18 | 3.32 | 2.26 | 3.65 | +1.82 | +121.33% | 5 | 171 | 125.34% |
GME250117C00027000 | 2024-05-03 3:25PM EDT | 2025-01-17 | 3.50 | 3.10 | 4.15 | +1.34 | +62.04% | 2 | 304 | 113.04% |
GME250620C00027000 | 2024-05-03 3:51PM EDT | 2025-06-20 | 5.00 | 3.50 | 5.55 | +2.40 | +92.31% | 6 | 19 | 102.34% |
GME260116C00027000 | 2024-05-02 9:42AM EDT | 2026-01-16 | 2.64 | 4.15 | 6.80 | 0.00 | - | 1 | 46 | 94.51% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GME240621P00027000 | 2024-03-26 10:43AM EDT | 2024-06-21 | 13.23 | 15.70 | 17.30 | 0.00 | - | 4 | 12 | 361.67% |
GME240719P00027000 | 2023-12-07 4:40PM EDT | 2024-07-19 | 12.79 | 11.30 | 12.55 | 0.00 | - | 1 | 20 | 130.57% |
GME241018P00027000 | 2024-03-26 10:43AM EDT | 2024-10-18 | 13.73 | 15.65 | 17.65 | 0.00 | - | 4 | 9 | 197.44% |
GME250117P00027000 | 2024-05-02 1:37PM EDT | 2025-01-17 | 16.52 | 13.05 | 14.30 | 0.00 | - | 1 | 31 | 104.35% |
GME250620P00027000 | 2024-03-01 12:14PM EDT | 2025-06-20 | 14.00 | 14.55 | 16.40 | 0.00 | - | 2 | 2 | 108.45% |
GME260116P00027000 | 2024-02-20 10:30AM EDT | 2026-01-16 | 15.90 | 14.55 | 18.00 | 0.00 | - | 4 | 1 | 97.80% |