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 | 1,098.44% |
GME240322C00009000 | 2024-03-15 3:06PM EDT | 9.00 | 5.51 | 4.35 | 5.10 | 0.00 | - | - | 20 | 282.81% |
GME240322C00010000 | 2024-03-18 9:56AM EDT | 10.00 | 4.15 | 3.35 | 4.15 | -0.20 | -4.60% | 1 | 41 | 235.16% |
GME240322C00011000 | 2024-03-12 10:29AM EDT | 11.00 | 3.46 | 2.37 | 3.15 | 0.00 | - | 1 | 0 | 182.03% |
GME240322C00012000 | 2024-03-18 3:43PM EDT | 12.00 | 2.08 | 1.42 | 2.13 | -0.50 | -19.38% | 9 | 28 | 130.86% |
GME240322C00012500 | 2024-03-18 11:00AM EDT | 12.50 | 1.72 | 0.95 | 1.67 | -0.37 | -17.70% | 4 | 162 | 110.94% |
GME240322C00013000 | 2024-03-19 9:40AM EDT | 13.00 | 0.82 | 0.80 | 1.23 | -0.61 | -42.66% | 1 | 131 | 120.70% |
GME240322C00013500 | 2024-03-19 9:40AM EDT | 13.50 | 0.46 | 0.45 | 0.54 | -0.49 | -51.58% | 21 | 459 | 77.73% |
GME240322C00014000 | 2024-03-19 9:41AM EDT | 14.00 | 0.28 | 0.28 | 0.29 | -0.34 | -54.84% | 339 | 2,666 | 78.91% |
GME240322C00014500 | 2024-03-19 9:41AM EDT | 14.50 | 0.19 | 0.19 | 0.20 | -0.23 | -54.76% | 222 | 3,080 | 89.84% |
GME240322C00015000 | 2024-03-19 9:34AM EDT | 15.00 | 0.18 | 0.15 | 0.16 | -0.12 | -40.00% | 229 | 6,377 | 103.52% |
GME240322C00015500 | 2024-03-19 9:33AM EDT | 15.50 | 0.13 | 0.11 | 0.14 | -0.10 | -43.48% | 111 | 2,897 | 115.63% |
GME240322C00016000 | 2024-03-19 9:39AM EDT | 16.00 | 0.09 | 0.09 | 0.10 | -0.10 | -52.63% | 20 | 2,855 | 123.44% |
GME240322C00016500 | 2024-03-19 9:32AM EDT | 16.50 | 0.07 | 0.07 | 0.09 | -0.10 | -58.82% | 11 | 1,353 | 133.59% |
GME240322C00017000 | 2024-03-19 9:33AM EDT | 17.00 | 0.06 | 0.06 | 0.07 | -0.09 | -60.00% | 68 | 2,362 | 141.41% |
GME240322C00017500 | 2024-03-18 3:17PM EDT | 17.50 | 0.06 | 0.05 | 0.09 | -0.08 | -57.14% | 315 | 1,386 | 157.81% |
GME240322C00018000 | 2024-03-19 9:41AM EDT | 18.00 | 0.05 | 0.05 | 0.06 | -0.07 | -58.33% | 21 | 2,716 | 162.50% |
GME240322C00018500 | 2024-03-19 9:30AM EDT | 18.50 | 0.05 | 0.01 | 0.07 | -0.05 | -50.00% | 2 | 1,070 | 164.06% |
GME240322C00019000 | 2024-03-19 9:30AM EDT | 19.00 | 0.01 | 0.03 | 0.06 | -0.10 | -90.91% | 1 | 1,006 | 179.69% |
GME240322C00019500 | 2024-03-18 3:24PM EDT | 19.50 | 0.05 | 0.01 | 0.58 | -0.06 | -54.55% | 68 | 94 | 293.36% |
GME240322C00020000 | 2024-03-19 9:35AM EDT | 20.00 | 0.03 | 0.03 | 0.04 | -0.07 | -70.00% | 90 | 6,620 | 192.19% |
GME240322C00020500 | 2024-03-19 9:30AM EDT | 20.50 | 0.03 | 0.02 | 0.07 | -0.07 | -70.00% | 1 | 249 | 210.94% |
GME240322C00021000 | 2024-03-18 2:56PM EDT | 21.00 | 0.04 | 0.01 | 0.50 | -0.05 | -55.56% | 84 | 561 | 319.14% |
GME240322C00021500 | 2024-03-18 1:19PM EDT | 21.50 | 0.03 | 0.01 | 0.46 | -0.05 | -62.50% | 16 | 25 | 324.22% |
GME240322C00022000 | 2024-03-18 3:53PM EDT | 22.00 | 0.03 | 0.01 | 0.21 | -0.05 | -62.50% | 144 | 1,108 | 282.03% |
GME240322C00022500 | 2024-03-18 9:30AM EDT | 22.50 | 0.08 | 0.01 | 0.41 | +0.01 | +14.29% | 7 | 41 | 336.72% |
GME240322C00023000 | 2024-03-18 9:44AM EDT | 23.00 | 0.03 | 0.01 | 0.19 | -0.05 | -62.50% | 2 | 168 | 295.31% |
GME240322C00023500 | 2024-03-18 10:22AM EDT | 23.50 | 0.01 | 0.00 | 0.37 | -0.07 | -87.50% | 60 | 62 | 346.88% |
GME240322C00024000 | 2024-03-19 9:41AM EDT | 24.00 | 0.02 | 0.00 | 0.00 | -0.06 | -75.00% | 6 | 211 | 50.00% |
GME240322C00024500 | 2024-03-15 10:17AM EDT | 24.50 | 0.04 | 0.00 | 0.34 | 0.00 | - | - | 213 | 358.59% |
GME240322C00025000 | 2024-03-19 9:41AM EDT | 25.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 183 | 2,644 | 246.88% |
GME240322C00025500 | 2024-03-14 3:46PM EDT | 25.50 | 0.05 | 0.00 | 0.32 | 0.00 | - | - | 2 | 371.88% |
GME240322C00026000 | 2024-03-18 12:41PM EDT | 26.00 | 0.04 | 0.00 | 0.31 | -0.02 | -33.33% | 15 | 10 | 377.34% |
GME240322C00026500 | 2024-03-14 3:46PM EDT | 26.50 | 0.13 | 0.00 | 0.31 | 0.00 | - | - | 2 | 385.94% |
GME240322C00027500 | 2024-03-18 12:15PM EDT | 27.50 | 0.01 | 0.00 | 0.30 | -0.04 | -80.00% | 5 | 7 | 398.44% |
GME240322C00028000 | 2024-03-18 3:38PM EDT | 28.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 50 | 53 | 303.13% |
GME240322C00028500 | 2024-03-18 1:12PM EDT | 28.50 | 0.06 | 0.00 | 0.06 | +0.02 | +50.00% | 3 | 41 | 318.75% |
GME240322C00029000 | 2024-03-18 2:55PM EDT | 29.00 | 0.01 | 0.01 | 0.04 | -0.03 | -75.00% | 280 | 1,973 | 315.63% |
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 | 0.29 | 0.00 | - | 10 | 10 | 399.22% |
GME240322P00008000 | 2024-03-07 4:17PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 42 | 206.25% |
GME240322P00009000 | 2024-03-15 2:02PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 19 | 162.50% |
GME240322P00009500 | 2024-03-05 2:18PM EDT | 9.50 | 0.06 | 0.00 | 0.29 | 0.00 | - | 3 | 35 | 265.63% |
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 | 0.11 | +0.28 | +1,400.00% | 1 | 70 | 161.72% |
GME240322P00011000 | 2024-03-18 12:35PM EDT | 11.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 153 | 222 | 98.44% |
GME240322P00011500 | 2024-03-18 3:34PM EDT | 11.50 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 66 | 95 | 92.19% |
GME240322P00012000 | 2024-03-18 3:26PM EDT | 12.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 130 | 865 | 79.69% |
GME240322P00012500 | 2024-03-18 3:41PM EDT | 12.50 | 0.03 | 0.02 | 0.00 | -0.01 | -25.00% | 283 | 611 | 25.00% |
GME240322P00013000 | 2024-03-19 9:41AM EDT | 13.00 | 0.12 | 0.11 | 0.12 | +0.06 | +100.00% | 41 | 1,443 | 60.16% |
GME240322P00013500 | 2024-03-19 9:41AM EDT | 13.50 | 0.30 | 0.29 | 0.33 | +0.15 | +100.00% | 109 | 941 | 63.67% |
GME240322P00014000 | 2024-03-19 9:35AM EDT | 14.00 | 0.56 | 0.57 | 0.69 | +0.20 | +55.56% | 65 | 2,847 | 69.92% |
GME240322P00014500 | 2024-03-18 3:45PM EDT | 14.50 | 0.78 | 0.62 | 0.00 | +0.13 | +20.00% | 104 | 702 | 0.00% |
GME240322P00015000 | 2024-03-19 9:40AM EDT | 15.00 | 1.50 | 1.25 | 1.55 | +0.51 | +51.52% | 7 | 675 | 103.52% |
GME240322P00015500 | 2024-03-19 9:31AM EDT | 15.50 | 2.20 | 1.65 | 2.19 | +0.78 | +54.93% | 1 | 158 | 76.56% |
GME240322P00016000 | 2024-03-18 9:30AM EDT | 16.00 | 1.94 | 1.95 | 2.68 | +0.15 | +8.38% | 1 | 44 | 176.56% |
GME240322P00016500 | 2024-03-15 9:50AM EDT | 16.50 | 2.00 | 0.00 | 3.40 | 0.00 | - | 34 | 40 | 246.09% |
GME240322P00017000 | 2024-03-18 1:43PM EDT | 17.00 | 2.95 | 2.73 | 3.85 | +0.29 | +10.90% | 7 | 96 | 254.69% |
GME240322P00017500 | 2024-03-15 11:11AM EDT | 17.50 | 3.13 | 3.15 | 4.35 | 0.00 | - | 10 | 15 | 272.66% |
GME240322P00018000 | 2024-03-18 1:52PM EDT | 18.00 | 4.10 | 3.75 | 4.85 | +0.42 | +11.41% | 10 | 22 | 289.84% |
GME240322P00019000 | 2024-03-07 3:35PM EDT | 19.00 | 4.40 | 4.65 | 5.85 | 0.00 | - | - | 20 | 321.88% |
GME240322P00025000 | 2024-02-13 4:45PM EDT | 25.00 | 10.75 | 10.05 | 11.05 | 0.00 | - | - | 25 | 0.00% |