Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GME240628C00041000 | 2024-06-27 10:01AM EDT | 2024-06-28 | 0.06 | 0.03 | 0.04 | -0.02 | -25.00% | 8 | 805 | 309.38% |
GME240705C00041000 | 2024-06-26 2:33PM EDT | 2024-07-05 | 0.41 | 0.20 | 0.33 | 0.00 | - | 28 | 280 | 206.64% |
GME240712C00041000 | 2024-06-27 9:37AM EDT | 2024-07-12 | 0.67 | 0.59 | 0.75 | -0.26 | -27.96% | 6 | 32 | 195.21% |
GME240719C00041000 | 2024-06-27 9:58AM EDT | 2024-07-19 | 1.08 | 1.00 | 1.14 | -0.07 | -6.09% | 2 | 651 | 187.70% |
GME240726C00041000 | 2024-06-26 10:29AM EDT | 2024-07-26 | 1.78 | 0.98 | 1.54 | 0.00 | - | 4 | 39 | 173.54% |
GME241018C00041000 | 2024-06-25 3:33PM EDT | 2024-10-18 | 4.70 | 3.75 | 4.65 | +0.95 | +25.33% | 5 | 57 | 148.49% |
GME250117C00041000 | 2024-06-25 1:14PM EDT | 2025-01-17 | 4.90 | 4.90 | 5.95 | 0.00 | - | 2 | 68 | 127.42% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GME240628P00041000 | 2024-06-26 2:01PM EDT | 2024-06-28 | 16.09 | 14.50 | 18.85 | 0.00 | - | 6 | 31 | 489.45% |
GME240705P00041000 | 2024-06-26 3:37PM EDT | 2024-07-05 | 16.70 | 15.20 | 18.85 | 0.00 | - | 5 | 10 | 271.48% |
GME240712P00041000 | 2024-06-17 12:51PM EDT | 2024-07-12 | 17.89 | 15.05 | 18.15 | 0.00 | - | 5 | 5 | 165.23% |
GME240719P00041000 | 2024-06-26 2:01PM EDT | 2024-07-19 | 17.19 | 16.45 | 18.20 | 0.00 | - | 4 | 30 | 187.99% |
GME241018P00041000 | 2024-06-17 1:26PM EDT | 2024-10-18 | 21.05 | 18.95 | 21.70 | 0.00 | - | 2 | 24 | 146.19% |
GME250117P00041000 | 2024-06-18 3:57PM EDT | 2025-01-17 | 21.51 | 19.90 | 23.40 | 0.00 | - | 1 | 8 | 127.10% |