Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GS240328C00405000 | 2024-03-28 10:23AM EDT | 2024-03-28 | 10.70 | 9.20 | 11.05 | +0.30 | +2.88% | 282 | 799 | 0.00% |
GS240405C00405000 | 2024-03-28 9:52AM EDT | 2024-04-05 | 12.25 | 11.75 | 12.15 | +0.70 | +6.06% | 5 | 227 | 14.38% |
GS240412C00405000 | 2024-03-28 9:59AM EDT | 2024-04-12 | 14.25 | 13.90 | 14.30 | +0.90 | +6.74% | 24 | 226 | 20.24% |
GS240419C00405000 | 2024-03-28 9:54AM EDT | 2024-04-19 | 16.90 | 16.45 | 16.80 | +0.05 | +0.30% | 30 | 1,005 | 24.00% |
GS240426C00405000 | 2024-03-27 3:40PM EDT | 2024-04-26 | 17.05 | 17.50 | 18.25 | 0.00 | - | 12 | 37 | 24.41% |
GS240503C00405000 | 2024-03-27 1:31PM EDT | 2024-05-03 | 16.05 | 18.90 | 19.90 | 0.00 | - | 4 | 16 | 25.38% |
GS240517C00405000 | 2024-03-28 10:20AM EDT | 2024-05-17 | 21.55 | 21.30 | 21.65 | 0.00 | - | 17 | 327 | 24.63% |
GS240621C00405000 | 2024-03-28 9:40AM EDT | 2024-06-21 | 26.44 | 24.40 | 25.00 | +3.99 | +17.77% | 16 | 566 | 23.35% |
GS240719C00405000 | 2024-03-27 3:48PM EDT | 2024-07-19 | 27.90 | 27.90 | 28.70 | 0.00 | - | 3 | 250 | 24.43% |
GS240920C00405000 | 2024-03-27 12:23PM EDT | 2024-09-20 | 31.25 | 34.00 | 34.70 | 0.00 | - | 40 | 1,573 | 24.97% |
GS241018C00405000 | 2024-03-08 10:42AM EDT | 2024-10-18 | 26.25 | 36.65 | 38.00 | 0.00 | - | 5 | 25 | 25.93% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GS240328P00405000 | 2024-03-28 10:24AM EDT | 2024-03-28 | 0.02 | 0.02 | 0.03 | -0.10 | -83.33% | 140 | 904 | 25.20% |
GS240405P00405000 | 2024-03-28 9:48AM EDT | 2024-04-05 | 1.00 | 1.26 | 1.35 | -0.44 | -30.56% | 89 | 356 | 20.40% |
GS240412P00405000 | 2024-03-28 9:30AM EDT | 2024-04-12 | 2.30 | 2.77 | 2.90 | -0.82 | -26.28% | 5 | 82 | 21.29% |
GS240419P00405000 | 2024-03-28 9:47AM EDT | 2024-04-19 | 4.40 | 4.95 | 5.15 | -1.53 | -25.80% | 11 | 389 | 24.12% |
GS240426P00405000 | 2024-03-26 2:52PM EDT | 2024-04-26 | 5.88 | 5.85 | 6.05 | -2.91 | -33.11% | 1 | 25 | 23.23% |
GS240503P00405000 | 2024-03-27 1:30PM EDT | 2024-05-03 | 8.80 | 6.55 | 6.90 | 0.00 | - | 2 | 4 | 22.69% |
GS240517P00405000 | 2024-03-27 2:28PM EDT | 2024-05-17 | 9.60 | 8.10 | 8.20 | 0.00 | - | 5 | 234 | 21.61% |
GS240621P00405000 | 2024-03-27 2:20PM EDT | 2024-06-21 | 13.50 | 11.65 | 11.90 | 0.00 | - | 15 | 230 | 21.53% |
GS240719P00405000 | 2024-03-28 9:36AM EDT | 2024-07-19 | 14.10 | 14.45 | 14.65 | -3.75 | -21.01% | 4 | 77 | 21.80% |
GS240920P00405000 | 2024-03-26 10:05AM EDT | 2024-09-20 | 23.00 | 19.00 | 19.25 | 0.00 | - | 2 | 86 | 21.63% |
GS241018P00405000 | 2024-03-22 1:51PM EDT | 2024-10-18 | 23.90 | 20.90 | 21.25 | 0.00 | - | 2 | 20 | 21.76% |