Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GME240503C00011000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 1.12 | 1.06 | 1.15 | +0.49 | +77.78% | 2,026 | 2,765 | 85.55% |
GME240510C00011000 | 2024-04-26 3:56PM EDT | 2024-05-10 | 1.32 | 1.26 | 1.59 | +0.46 | +53.49% | 445 | 2,048 | 101.37% |
GME240517C00011000 | 2024-04-26 3:56PM EDT | 2024-05-17 | 1.70 | 1.50 | 1.79 | +0.59 | +53.15% | 5,674 | 9,052 | 104.30% |
GME240524C00011000 | 2024-04-26 2:57PM EDT | 2024-05-24 | 1.69 | 0.86 | 2.10 | +0.29 | +20.71% | 775 | 2,832 | 76.37% |
GME240531C00011000 | 2024-04-26 3:57PM EDT | 2024-05-31 | 1.90 | 1.50 | 2.13 | +0.51 | +36.69% | 59 | 106 | 93.36% |
GME240621C00011000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 2.37 | 2.12 | 2.45 | +0.60 | +33.90% | 119 | 616 | 101.27% |
GME240719C00011000 | 2024-04-26 3:25PM EDT | 2024-07-19 | 2.63 | 2.33 | 2.90 | +0.48 | +22.33% | 32 | 379 | 98.34% |
GME241018C00011000 | 2024-04-26 3:56PM EDT | 2024-10-18 | 3.40 | 2.36 | 3.70 | +0.73 | +27.34% | 16 | 225 | 81.88% |
GME250117C00011000 | 2024-04-26 3:22PM EDT | 2025-01-17 | 4.00 | 3.70 | 4.60 | +0.39 | +10.80% | 3 | 37 | 97.17% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GME240503P00011000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.23 | 0.23 | 0.26 | -0.26 | -53.06% | 1,352 | 499 | 93.36% |
GME240510P00011000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 0.54 | 0.49 | 0.55 | -0.19 | -26.03% | 132 | 181 | 100.78% |
GME240517P00011000 | 2024-04-26 3:53PM EDT | 2024-05-17 | 0.84 | 0.79 | 0.89 | -0.06 | -6.67% | 109 | 1,489 | 113.48% |
GME240524P00011000 | 2024-04-26 3:48PM EDT | 2024-05-24 | 0.96 | 0.45 | 1.14 | -0.14 | -12.73% | 25 | 104 | 94.53% |
GME240531P00011000 | 2024-04-26 10:21AM EDT | 2024-05-31 | 1.03 | 0.69 | 1.18 | -0.21 | -16.94% | 13 | 104 | 94.92% |
GME240621P00011000 | 2024-04-26 3:22PM EDT | 2024-06-21 | 1.53 | 1.44 | 1.65 | -0.13 | -7.83% | 95 | 716 | 110.55% |
GME240719P00011000 | 2024-04-23 3:27PM EDT | 2024-07-19 | 2.20 | 1.45 | 1.90 | +0.03 | +1.38% | 5 | 6,088 | 96.48% |
GME241018P00011000 | 2024-04-19 3:41PM EDT | 2024-10-18 | 2.73 | 2.11 | 2.65 | 0.00 | - | 20 | 58 | 90.23% |