Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GME240405C00015500 | 2024-03-28 3:57PM EDT | 2024-04-05 | 0.09 | 0.08 | 0.09 | -0.05 | -35.71% | 997 | 2,271 | 105.47% |
GME240412C00015500 | 2024-03-28 3:54PM EDT | 2024-04-12 | 0.14 | 0.12 | 0.14 | -0.15 | -51.72% | 80 | 606 | 86.33% |
GME240419C00015500 | 2024-03-28 3:59PM EDT | 2024-04-19 | 0.21 | 0.18 | 0.23 | -0.18 | -46.15% | 128 | 435 | 81.64% |
GME240426C00015500 | 2024-03-28 1:57PM EDT | 2024-04-26 | 0.24 | 0.26 | 0.50 | -0.29 | -54.72% | 29 | 154 | 88.87% |
GME240503C00015500 | 2024-03-28 10:55AM EDT | 2024-05-03 | 0.47 | 0.34 | 0.60 | -0.24 | -33.80% | 3 | 21 | 86.91% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GME240405P00015500 | 2024-03-28 3:46PM EDT | 2024-04-05 | 3.05 | 2.63 | 3.45 | +0.53 | +21.03% | 89 | 113 | 96.88% |
GME240412P00015500 | 2024-03-28 1:32PM EDT | 2024-04-12 | 2.91 | 2.87 | 3.20 | +0.43 | +17.34% | 11 | 23 | 69.53% |
GME240419P00015500 | 2024-03-28 2:41PM EDT | 2024-04-19 | 3.14 | 2.99 | 3.40 | +0.54 | +20.77% | 30 | 66 | 83.01% |
GME240426P00015500 | 2024-03-28 2:53PM EDT | 2024-04-26 | 3.15 | 2.97 | 3.45 | +0.31 | +10.92% | 23 | 28 | 74.02% |
GME240503P00015500 | 2024-03-27 11:40AM EDT | 2024-05-03 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |