Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GME230421C00011250 | 2022-07-21 3:59PM EDT | 11.25 | 2.22 | 28.35 | 29.25 | 0.00 | - | - | 0 | 0.00% |
GME230421C00012500 | 2022-07-21 1:01PM EDT | 12.50 | 1.97 | 27.10 | 28.00 | 0.00 | - | - | 0 | 0.00% |
GME230421C00013750 | 2022-07-07 9:33AM EDT | 13.75 | 1.56 | 23.20 | 24.35 | 0.00 | - | - | 0 | 1,828.13% |
GME230421C00015000 | 2022-08-04 10:41AM EDT | 15.00 | 23.85 | 24.60 | 25.50 | 0.00 | - | - | 4 | 0.00% |
GME230421C00017500 | 2022-08-10 3:54PM EDT | 17.50 | 23.30 | 22.00 | 23.10 | +22.15 | +1,926.09% | - | 0 | 1,308.59% |
GME230421C00018750 | 2022-08-10 11:35AM EDT | 18.75 | 20.60 | 21.00 | 22.00 | -5.90 | -22.26% | 24 | 54 | 1,131.25% |
GME230421C00020000 | 2022-08-11 12:49PM EDT | 20.00 | 20.25 | 20.05 | 21.00 | -0.05 | -0.25% | 15 | 57 | 1,019.53% |
GME230421C00021250 | 2022-07-25 3:54PM EDT | 21.25 | 14.81 | 19.00 | 20.05 | 0.00 | - | - | 28 | 930.66% |
GME230421C00022500 | 2022-08-09 2:43PM EDT | 22.50 | 19.00 | 18.00 | 19.20 | 0.00 | - | 10 | 24 | 863.67% |
GME230421C00025000 | 2022-08-10 11:05AM EDT | 25.00 | 16.59 | 16.20 | 17.60 | -4.41 | -21.00% | 6 | 46 | 765.33% |
GME230421C00026250 | 2022-08-10 11:05AM EDT | 26.25 | 15.77 | 15.45 | 16.85 | +1.32 | +9.13% | - | 8 | 729.69% |
GME230421C00027500 | 2022-08-08 10:37AM EDT | 27.50 | 18.90 | 14.65 | 16.15 | 0.00 | - | - | 13 | 696.88% |
GME230421C00028750 | 2022-07-12 2:55PM EDT | 28.75 | 12.50 | 13.95 | 15.55 | 0.00 | - | - | 200 | 671.58% |
GME230421C00030000 | 2022-08-09 2:50PM EDT | 30.00 | 14.80 | 13.30 | 14.90 | 0.00 | - | 5 | 112 | 647.66% |
GME230421C00031250 | 2022-07-27 2:44PM EDT | 31.25 | 9.70 | 12.65 | 14.00 | 0.00 | - | - | 40 | 618.85% |
GME230421C00032500 | 2022-08-11 10:06AM EDT | 32.50 | 14.10 | 12.05 | 13.45 | -1.90 | -11.87% | 4 | 109 | 600.78% |
GME230421C00033750 | 2022-08-09 9:39AM EDT | 33.75 | 13.05 | 11.50 | 12.95 | 0.00 | - | 1 | 133 | 585.55% |
GME230421C00035000 | 2022-08-11 10:53AM EDT | 35.00 | 12.60 | 11.10 | 12.50 | -0.60 | -4.55% | 1 | 96 | 575.10% |
GME230421C00036250 | 2022-08-08 12:58PM EDT | 36.25 | 14.05 | 11.10 | 12.00 | 0.00 | - | - | 40 | 572.27% |
GME230421C00037500 | 2022-08-10 3:11PM EDT | 37.50 | 10.95 | 10.10 | 11.65 | -3.02 | -21.62% | 1 | 117 | 551.17% |
GME230421C00038750 | 2022-07-22 9:37AM EDT | 38.75 | 10.02 | 9.40 | 11.20 | 0.00 | - | - | 15 | 534.77% |
GME230421C00040000 | 2022-08-09 9:36AM EDT | 40.00 | 11.98 | 9.05 | 10.85 | 0.00 | - | 4 | 30 | 527.64% |
GME230421C00041250 | 2022-08-08 9:30AM EDT | 41.25 | 11.00 | 8.65 | 10.50 | 0.00 | - | - | 13 | 519.53% |
GME230421C00042500 | 2022-07-19 3:34PM EDT | 42.50 | 9.14 | 8.50 | 10.15 | 0.00 | - | - | 8 | 516.21% |
GME230421C00043750 | 2022-08-10 9:53AM EDT | 43.75 | 8.90 | 8.80 | 9.75 | -1.20 | -11.88% | 1 | 22 | 520.70% |
GME230421C00045000 | 2022-08-11 9:58AM EDT | 45.00 | 9.66 | 8.20 | 9.50 | -0.66 | -6.40% | 1 | 41 | 510.21% |
GME230421C00047500 | 2022-07-22 9:32AM EDT | 47.50 | 8.25 | 7.90 | 8.85 | 0.00 | - | - | 8 | 503.52% |
GME230421C00048750 | 2022-08-08 9:55AM EDT | 48.75 | 8.40 | 6.55 | 8.70 | 0.00 | - | 1 | 8 | 480.37% |
GME230421C00050000 | 2022-08-10 2:58PM EDT | 50.00 | 7.75 | 6.35 | 8.45 | +0.15 | +1.97% | 3 | 674 | 477.25% |
GME230421C00052500 | 2022-08-08 1:12PM EDT | 52.50 | 9.65 | 6.35 | 7.95 | 0.00 | - | - | 96 | 478.03% |
GME230421C00060000 | 2022-08-09 3:29PM EDT | 60.00 | 6.30 | 5.25 | 6.85 | 0.00 | - | 1 | 62 | 463.62% |
GME230421C00062500 | 2022-07-19 11:14AM EDT | 62.50 | 6.21 | 4.85 | 6.50 | 0.00 | - | - | 36 | 457.42% |
GME230421C00065000 | 2022-08-05 3:37PM EDT | 65.00 | 4.95 | 4.60 | 6.20 | 0.00 | - | - | 3 | 454.59% |
GME230421C00070000 | 2022-08-10 9:30AM EDT | 70.00 | 5.85 | 3.70 | 5.75 | +5.85 | - | - | 29 | 442.63% |
GME230421C00072500 | 2022-07-13 12:51PM EDT | 72.50 | 4.38 | 3.70 | 5.55 | 0.00 | - | - | 84 | 445.22% |
GME230421C00075000 | 2022-08-10 2:26PM EDT | 75.00 | 4.25 | 3.35 | 5.30 | -0.85 | -16.67% | 2 | 6,690 | 439.65% |
GME230421C00077500 | 2022-08-11 1:47PM EDT | 77.50 | 3.49 | 3.25 | 3.50 | -0.51 | -12.75% | 25 | 209 | 406.64% |
GME230421C00080000 | 2022-08-11 1:30PM EDT | 80.00 | 3.01 | 3.00 | 3.30 | -0.74 | -19.73% | 13 | 1,090 | 402.64% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GME230421P00011250 | 2022-08-08 3:17PM EDT | 11.25 | 1.30 | 0.67 | 1.72 | 0.00 | - | 2 | 43 | 292.77% |
GME230421P00012500 | 2022-08-10 2:05PM EDT | 12.50 | 1.50 | 0.93 | 2.01 | 0.00 | - | 2 | 1,251 | 282.62% |
GME230421P00013750 | 2022-08-01 12:42PM EDT | 13.75 | 2.29 | 1.24 | 2.34 | 0.00 | - | - | 44 | 274.22% |
GME230421P00016250 | 2022-07-14 11:06AM EDT | 16.25 | 9.49 | 1.93 | 3.05 | 0.00 | - | - | 48 | 256.54% |
GME230421P00017500 | 2022-08-04 12:19PM EDT | 17.50 | 3.21 | 2.41 | 3.50 | 0.00 | - | - | 32 | 251.86% |
GME230421P00018750 | 2022-08-01 3:37PM EDT | 18.75 | 4.27 | 2.80 | 3.95 | 0.00 | - | - | 52 | 243.16% |
GME230421P00020000 | 2022-08-01 3:37PM EDT | 20.00 | 4.86 | 3.30 | 4.45 | 0.00 | - | - | 418 | 237.11% |
GME230421P00022500 | 2022-07-19 1:11PM EDT | 22.50 | 6.08 | 4.35 | 5.50 | 0.00 | - | - | 32 | 222.95% |
GME230421P00023750 | 2022-07-14 11:10AM EDT | 23.75 | 7.06 | 4.90 | 6.05 | 0.00 | - | - | 48 | 215.14% |
GME230421P00025000 | 2022-08-08 11:35AM EDT | 25.00 | 6.02 | 5.55 | 6.65 | 0.00 | - | 16 | 147 | 208.94% |
GME230421P00026250 | 2022-08-03 3:28PM EDT | 26.25 | 7.40 | 6.10 | 7.25 | 0.00 | - | - | 20 | 199.61% |
GME230421P00027500 | 2022-07-13 12:29PM EDT | 27.50 | 9.55 | 6.80 | 7.90 | 0.00 | - | - | 888 | 192.77% |
GME230421P00028750 | 2022-08-10 12:35PM EDT | 28.75 | 8.44 | 7.45 | 8.65 | +1.07 | +14.52% | 1 | 21 | 185.45% |
GME230421P00030000 | 2022-08-10 12:35PM EDT | 30.00 | 9.20 | 8.20 | 9.30 | -0.52 | -5.35% | 2 | 82 | 176.66% |
GME230421P00031250 | 2022-07-07 9:53AM EDT | 31.25 | 13.45 | 9.90 | 11.10 | 0.00 | - | - | 12 | 207.13% |
GME230421P00032500 | 2022-07-14 9:44AM EDT | 32.50 | 12.74 | 9.55 | 10.85 | 0.00 | - | - | 28 | 155.57% |
GME230421P00033750 | 2022-07-22 9:55AM EDT | 33.75 | 13.90 | 10.30 | 11.60 | 0.00 | - | - | 14 | 142.24% |
GME230421P00036250 | 2022-08-04 1:52PM EDT | 36.25 | 13.25 | 11.95 | 13.25 | 0.00 | - | - | 68 | 107.62% |
GME230421P00037500 | 2022-08-08 11:39AM EDT | 37.50 | 13.00 | 12.85 | 14.35 | 0.00 | - | 10 | 34 | 85.55% |
GME230421P00040000 | 2022-08-05 2:44PM EDT | 40.00 | 15.35 | 14.45 | 16.20 | 0.00 | - | - | 11 | 110.16% |
GME230421P00041250 | 2022-08-11 10:20AM EDT | 41.25 | 16.05 | 15.30 | 17.15 | +0.35 | +2.23% | 2 | 19 | 0.00% |
GME230421P00042500 | 2022-07-06 12:53PM EDT | 42.50 | 23.15 | 17.60 | 19.25 | 0.00 | - | - | 164 | 165.53% |
GME230421P00043750 | 2022-08-08 12:05PM EDT | 43.75 | 19.30 | 17.10 | 18.90 | 0.00 | - | - | 117 | 0.00% |
GME230421P00045000 | 2022-08-09 9:57AM EDT | 45.00 | 18.85 | 18.00 | 20.00 | 0.00 | - | 1 | 77 | 0.00% |
GME230421P00047500 | 2022-08-02 1:15PM EDT | 47.50 | 22.35 | 19.65 | 21.80 | 0.00 | - | 3 | 15 | 0.00% |
GME230421P00055000 | 2022-07-27 12:41PM EDT | 55.00 | 30.90 | 25.45 | 28.10 | 0.00 | - | - | 3 | 0.00% |
GME230421P00057500 | 2022-08-08 12:27PM EDT | 57.50 | 27.40 | 27.45 | 30.20 | 0.00 | - | - | 5 | 0.00% |
GME230421P00060000 | 2022-08-04 9:38AM EDT | 60.00 | 31.38 | 29.80 | 32.25 | 0.00 | - | - | 2 | 0.00% |
GME230421P00065000 | 2022-08-08 12:27PM EDT | 65.00 | 33.50 | 34.00 | 36.50 | 0.00 | - | - | 26 | 0.00% |
GME230421P00067500 | 2022-08-05 12:35PM EDT | 67.50 | 38.45 | 36.15 | 38.70 | 0.00 | - | - | 13 | 0.00% |
GME230421P00070000 | 2022-08-08 12:28PM EDT | 70.00 | 37.50 | 38.25 | 40.95 | 0.00 | - | 40 | 54 | 0.00% |
GME230421P00072500 | 2022-08-09 2:21PM EDT | 72.50 | 41.70 | 40.50 | 43.15 | 0.00 | - | 3 | 55 | 0.00% |
GME230421P00075000 | 2022-08-09 10:27AM EDT | 75.00 | 43.85 | 42.40 | 45.40 | 0.00 | - | 3 | 134 | 0.00% |
GME230421P00077500 | 2022-08-10 3:55PM EDT | 77.50 | 45.95 | 44.85 | 47.90 | 0.00 | - | 2 | 46 | 0.00% |
GME230421P00080000 | 2022-08-10 3:59PM EDT | 80.00 | 48.30 | 47.15 | 50.25 | 0.00 | - | 2 | 232 | 0.00% |