Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GME240322C00008000 | 2024-02-05 11:37AM EDT | 8.00 | 6.00 | 6.65 | 9.20 | 0.00 | - | - | 10 | 1,020.31% |
GME240322C00009000 | 2024-03-15 3:06PM EDT | 9.00 | 5.51 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
GME240322C00010000 | 2024-03-18 9:56AM EDT | 10.00 | 4.15 | 0.00 | 0.00 | -0.20 | -4.60% | 1 | 41 | 0.00% |
GME240322C00011000 | 2024-03-12 10:29AM EDT | 11.00 | 3.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
GME240322C00012000 | 2024-03-18 3:43PM EDT | 12.00 | 2.08 | 0.00 | 0.00 | -0.50 | -19.38% | 9 | 28 | 0.00% |
GME240322C00012500 | 2024-03-18 11:00AM EDT | 12.50 | 1.72 | 0.00 | 0.00 | -0.37 | -17.70% | 4 | 162 | 0.00% |
GME240322C00013000 | 2024-03-18 3:35PM EDT | 13.00 | 1.03 | 0.00 | 0.00 | -0.40 | -27.97% | 4 | 131 | 0.00% |
GME240322C00013500 | 2024-03-18 3:59PM EDT | 13.50 | 0.65 | 0.00 | 0.00 | -0.30 | -31.58% | 180 | 459 | 0.00% |
GME240322C00014000 | 2024-03-18 3:59PM EDT | 14.00 | 0.39 | 0.00 | 0.00 | -0.23 | -37.10% | 1,710 | 2,666 | 3.13% |
GME240322C00014500 | 2024-03-18 3:59PM EDT | 14.50 | 0.26 | 0.00 | 0.00 | -0.16 | -38.10% | 1,737 | 3,080 | 12.50% |
GME240322C00015000 | 2024-03-18 3:59PM EDT | 15.00 | 0.19 | 0.00 | 0.00 | -0.11 | -36.67% | 4,835 | 6,377 | 25.00% |
GME240322C00015500 | 2024-03-18 3:59PM EDT | 15.50 | 0.16 | 0.00 | 0.00 | -0.07 | -30.43% | 1,182 | 2,897 | 25.00% |
GME240322C00016000 | 2024-03-18 3:59PM EDT | 16.00 | 0.11 | 0.00 | 0.00 | -0.08 | -42.11% | 967 | 2,855 | 50.00% |
GME240322C00016500 | 2024-03-18 3:59PM EDT | 16.50 | 0.10 | 0.00 | 0.00 | -0.07 | -41.18% | 368 | 1,353 | 50.00% |
GME240322C00017000 | 2024-03-18 3:53PM EDT | 17.00 | 0.07 | 0.00 | 0.00 | -0.08 | -53.33% | 1,309 | 2,362 | 50.00% |
GME240322C00017500 | 2024-03-18 3:17PM EDT | 17.50 | 0.06 | 0.00 | 0.00 | -0.08 | -57.14% | 315 | 1,386 | 50.00% |
GME240322C00018000 | 2024-03-18 3:54PM EDT | 18.00 | 0.07 | 0.00 | 0.00 | -0.05 | -41.67% | 938 | 2,716 | 50.00% |
GME240322C00018500 | 2024-03-18 3:07PM EDT | 18.50 | 0.07 | 0.00 | 0.00 | -0.03 | -30.00% | 844 | 1,070 | 50.00% |
GME240322C00019000 | 2024-03-18 3:54PM EDT | 19.00 | 0.06 | 0.00 | 0.00 | -0.05 | -45.45% | 217 | 1,006 | 50.00% |
GME240322C00019500 | 2024-03-18 3:24PM EDT | 19.50 | 0.05 | 0.00 | 0.00 | -0.06 | -54.55% | 68 | 94 | 50.00% |
GME240322C00020000 | 2024-03-18 3:54PM EDT | 20.00 | 0.04 | 0.00 | 0.00 | -0.06 | -60.00% | 1,166 | 6,620 | 50.00% |
GME240322C00020500 | 2024-03-18 3:42PM EDT | 20.50 | 0.03 | 0.00 | 0.00 | -0.07 | -70.00% | 51 | 249 | 50.00% |
GME240322C00021000 | 2024-03-18 2:56PM EDT | 21.00 | 0.04 | 0.00 | 0.00 | -0.05 | -55.56% | 84 | 561 | 50.00% |
GME240322C00021500 | 2024-03-18 1:19PM EDT | 21.50 | 0.03 | 0.00 | 0.00 | -0.05 | -62.50% | 16 | 25 | 50.00% |
GME240322C00022000 | 2024-03-18 3:53PM EDT | 22.00 | 0.03 | 0.00 | 0.00 | -0.05 | -62.50% | 144 | 1,108 | 50.00% |
GME240322C00022500 | 2024-03-18 9:30AM EDT | 22.50 | 0.08 | 0.00 | 0.00 | +0.01 | +14.29% | 7 | 41 | 50.00% |
GME240322C00023000 | 2024-03-18 9:44AM EDT | 23.00 | 0.03 | 0.00 | 0.00 | -0.05 | -62.50% | 2 | 168 | 50.00% |
GME240322C00023500 | 2024-03-18 10:22AM EDT | 23.50 | 0.01 | 0.00 | 0.00 | -0.07 | -87.50% | 60 | 62 | 50.00% |
GME240322C00024000 | 2024-03-18 2:58PM EDT | 24.00 | 0.02 | 0.00 | 0.00 | -0.06 | -75.00% | 47 | 211 | 50.00% |
GME240322C00024500 | 2024-03-15 10:17AM EDT | 24.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 213 | 50.00% |
GME240322C00025000 | 2024-03-18 3:04PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | -0.04 | -66.67% | 434 | 2,644 | 50.00% |
GME240322C00025500 | 2024-03-14 3:46PM EDT | 25.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
GME240322C00026000 | 2024-03-18 12:41PM EDT | 26.00 | 0.04 | 0.00 | 0.00 | -0.02 | -33.33% | 15 | 10 | 50.00% |
GME240322C00026500 | 2024-03-14 3:46PM EDT | 26.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
GME240322C00027500 | 2024-03-18 12:15PM EDT | 27.50 | 0.01 | 0.00 | 0.00 | -0.04 | -80.00% | 5 | 7 | 50.00% |
GME240322C00028000 | 2024-03-18 3:38PM EDT | 28.00 | 0.03 | 0.00 | 0.00 | -0.07 | -70.00% | 50 | 53 | 50.00% |
GME240322C00028500 | 2024-03-18 1:12PM EDT | 28.50 | 0.06 | 0.00 | 0.00 | +0.02 | +50.00% | 3 | 41 | 50.00% |
GME240322C00029000 | 2024-03-18 2:55PM EDT | 29.00 | 0.01 | 0.00 | 0.00 | -0.03 | -75.00% | 280 | 1,973 | 50.00% |
GME240322C00029500 | 2024-03-18 3:51PM EDT | 29.50 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 206 | 499 | 50.00% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GME240322P00005000 | 2024-02-09 2:33PM EDT | 5.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 375.00% |
GME240322P00006000 | 2024-03-15 2:48PM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 50 | 100.00% |
GME240322P00007500 | 2024-03-06 10:30AM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
GME240322P00008000 | 2024-03-07 4:17PM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 42 | 50.00% |
GME240322P00009000 | 2024-03-15 2:02PM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 50.00% |
GME240322P00009500 | 2024-03-05 2:18PM EDT | 9.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 50.00% |
GME240322P00010000 | 2024-03-18 9:40AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 61 | 50.00% |
GME240322P00010500 | 2024-03-18 9:34AM EDT | 10.50 | 0.30 | 0.00 | 0.00 | +0.28 | +1,400.00% | 1 | 70 | 50.00% |
GME240322P00011000 | 2024-03-18 12:35PM EDT | 11.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 153 | 222 | 50.00% |
GME240322P00011500 | 2024-03-18 3:34PM EDT | 11.50 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 66 | 95 | 50.00% |
GME240322P00012000 | 2024-03-18 3:26PM EDT | 12.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 130 | 865 | 50.00% |
GME240322P00012500 | 2024-03-18 3:41PM EDT | 12.50 | 0.03 | 0.00 | 0.00 | -0.01 | -25.00% | 283 | 611 | 25.00% |
GME240322P00013000 | 2024-03-18 3:59PM EDT | 13.00 | 0.07 | 0.00 | 0.00 | +0.01 | +16.67% | 787 | 1,443 | 25.00% |
GME240322P00013500 | 2024-03-18 3:59PM EDT | 13.50 | 0.18 | 0.00 | 0.00 | +0.03 | +20.00% | 756 | 941 | 12.50% |
GME240322P00014000 | 2024-03-18 3:59PM EDT | 14.00 | 0.45 | 0.00 | 0.00 | +0.09 | +25.00% | 1,139 | 2,847 | 0.00% |
GME240322P00014500 | 2024-03-18 3:45PM EDT | 14.50 | 0.78 | 0.00 | 0.00 | +0.13 | +20.00% | 104 | 702 | 0.00% |
GME240322P00015000 | 2024-03-18 3:53PM EDT | 15.00 | 1.20 | 0.00 | 0.00 | +0.21 | +21.21% | 139 | 675 | 0.00% |
GME240322P00015500 | 2024-03-18 2:42PM EDT | 15.50 | 1.67 | 0.00 | 0.00 | +0.25 | +17.61% | 8 | 158 | 0.00% |
GME240322P00016000 | 2024-03-18 9:30AM EDT | 16.00 | 1.94 | 0.00 | 0.00 | +0.15 | +8.38% | 1 | 44 | 0.00% |
GME240322P00016500 | 2024-03-15 9:50AM EDT | 16.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 34 | 40 | 0.00% |
GME240322P00017000 | 2024-03-18 1:43PM EDT | 17.00 | 2.95 | 0.00 | 0.00 | +0.29 | +10.90% | 7 | 96 | 0.00% |
GME240322P00017500 | 2024-03-15 11:11AM EDT | 17.50 | 3.13 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 0.00% |
GME240322P00018000 | 2024-03-18 1:52PM EDT | 18.00 | 4.10 | 0.00 | 0.00 | +0.42 | +11.41% | 10 | 22 | 0.00% |
GME240322P00019000 | 2024-03-07 3:35PM EDT | 19.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
GME240322P00025000 | 2024-02-13 4:45PM EDT | 25.00 | 10.75 | 10.05 | 11.05 | 0.00 | - | - | 25 | 0.00% |