Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GME240405C00011500 | 2024-03-28 3:49PM EDT | 2024-04-05 | 1.16 | 1.09 | 1.35 | -0.60 | -34.09% | 20 | 25 | 80.47% |
GME240412C00011500 | 2024-03-28 3:31PM EDT | 2024-04-12 | 1.25 | 1.16 | 1.44 | -0.83 | -39.90% | 7 | 5 | 69.14% |
GME240419C00011500 | 2024-03-28 3:00PM EDT | 2024-04-19 | 1.40 | 1.24 | 1.70 | -0.65 | -31.71% | 51 | 27 | 73.83% |
GME240426C00011500 | 2024-03-27 9:32AM EDT | 2024-04-26 | 2.20 | 1.34 | 2.13 | 0.00 | - | 5 | 5 | 85.74% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GME240405P00011500 | 2024-03-28 3:58PM EDT | 2024-04-05 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 1,011 | 2,550 | 57.42% |
GME240412P00011500 | 2024-03-28 3:59PM EDT | 2024-04-12 | 0.19 | 0.18 | 0.21 | +0.05 | +35.71% | 6 | 25 | 58.20% |
GME240419P00011500 | 2024-03-28 3:45PM EDT | 2024-04-19 | 0.30 | 0.29 | 0.32 | +0.01 | +3.45% | 159 | 2,176 | 59.57% |
GME240426P00011500 | 2024-03-28 3:45PM EDT | 2024-04-26 | 0.45 | 0.41 | 0.48 | +0.02 | +4.65% | 12 | 224 | 63.87% |
GME240503P00011500 | 2024-03-28 3:44PM EDT | 2024-05-03 | 0.48 | 0.54 | 0.75 | -0.07 | -12.73% | 2 | 34 | 71.88% |