Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GS240419C00280000 | 2023-12-14 11:56AM EDT | 2024-04-19 | 103.44 | 98.45 | 102.60 | 0.00 | - | 2 | 7 | 0.00% |
GS240621C00280000 | 2024-03-21 9:30AM EDT | 2024-06-21 | 121.85 | 138.10 | 142.60 | 0.00 | - | 1 | 38 | 55.25% |
GS240920C00280000 | 2024-03-28 12:19PM EDT | 2024-09-20 | 142.10 | 141.00 | 144.70 | +8.63 | +6.47% | 1 | 17 | 49.43% |
GS241115C00280000 | 2024-01-25 3:10PM EDT | 2024-11-15 | 110.50 | 116.55 | 119.20 | 0.00 | - | 2 | 15 | 0.00% |
GS250117C00280000 | 2024-03-05 11:35AM EDT | 2025-01-17 | 126.04 | 144.40 | 147.40 | 0.00 | - | 1 | 71 | 42.29% |
GS250620C00280000 | 2024-03-28 9:30AM EDT | 2025-06-20 | 150.00 | 145.30 | 152.75 | +20.64 | +15.96% | 1 | 66 | 40.07% |
GS251219C00280000 | 2024-02-28 3:10PM EDT | 2025-12-19 | 131.88 | 149.30 | 157.45 | 0.00 | - | 1 | 2 | 37.66% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GS240419P00280000 | 2024-03-28 12:57PM EDT | 2024-04-19 | 0.08 | 0.00 | 0.10 | -0.13 | -61.90% | 2 | 271 | 59.96% |
GS240517P00280000 | 2024-03-12 10:20AM EDT | 2024-05-17 | 0.28 | 0.05 | 0.34 | 0.00 | - | 4 | 37 | 49.90% |
GS240621P00280000 | 2024-03-26 2:24PM EDT | 2024-06-21 | 0.34 | 0.30 | 0.35 | -0.07 | -17.07% | 1 | 404 | 38.45% |
GS240719P00280000 | 2024-02-29 1:21PM EDT | 2024-07-19 | 1.27 | 0.52 | 0.57 | 0.00 | - | 1 | 30 | 35.86% |
GS240920P00280000 | 2024-03-28 2:57PM EDT | 2024-09-20 | 1.18 | 1.12 | 1.22 | -1.18 | -50.00% | 2 | 254 | 32.73% |
GS241018P00280000 | 2024-03-11 10:14AM EDT | 2024-10-18 | 3.09 | 1.56 | 1.68 | 0.00 | - | 1 | 8 | 32.34% |
GS241115P00280000 | 2024-03-19 2:19PM EDT | 2024-11-15 | 3.25 | 2.09 | 2.24 | 0.00 | - | 9 | 13 | 32.21% |
GS241220P00280000 | 2024-03-22 11:49AM EDT | 2024-12-20 | 3.20 | 2.71 | 2.93 | 0.00 | - | 2 | 32 | 31.89% |
GS250117P00280000 | 2024-03-27 9:59AM EDT | 2025-01-17 | 3.73 | 3.40 | 3.60 | 0.00 | - | 1 | 684 | 31.88% |
GS250321P00280000 | 2024-03-18 12:51PM EDT | 2025-03-21 | 6.95 | 4.55 | 4.80 | 0.00 | - | - | 5 | 31.16% |
GS250620P00280000 | 2024-03-27 3:22PM EDT | 2025-06-20 | 7.02 | 6.45 | 7.05 | 0.00 | - | 2 | 459 | 31.02% |
GS251219P00280000 | 2024-02-21 11:50AM EDT | 2025-12-19 | 13.60 | 9.90 | 12.40 | 0.00 | - | 10 | 116 | 31.49% |
GS260116P00280000 | 2024-03-21 9:47AM EDT | 2026-01-16 | 11.50 | 9.90 | 10.80 | 0.00 | - | 1 | 44 | 29.36% |
GS261218P00280000 | 2024-02-29 3:08PM EDT | 2026-12-18 | 22.00 | 14.50 | 20.50 | 0.00 | - | - | 1 | 30.50% |