Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GS240328C00425000 | 2024-03-28 11:54AM EDT | 2024-03-28 | 0.02 | 0.01 | 0.03 | -0.18 | -90.00% | 555 | 765 | 16.60% |
GS240405C00425000 | 2024-03-28 11:53AM EDT | 2024-04-05 | 1.91 | 1.76 | 1.81 | +0.11 | +6.11% | 430 | 642 | 17.33% |
GS240412C00425000 | 2024-03-28 11:55AM EDT | 2024-04-12 | 3.80 | 3.75 | 3.90 | +0.25 | +7.04% | 900 | 139 | 19.79% |
GS240419C00425000 | 2024-03-28 11:52AM EDT | 2024-04-19 | 6.75 | 6.50 | 6.70 | +0.57 | +9.22% | 155 | 1,623 | 23.57% |
GS240426C00425000 | 2024-03-27 3:54PM EDT | 2024-04-26 | 7.84 | 7.65 | 7.85 | +0.63 | +8.74% | 1 | 32 | 23.12% |
GS240503C00425000 | 2024-03-28 10:23AM EDT | 2024-05-03 | 8.65 | 8.85 | 9.15 | +1.35 | +18.49% | 128 | 41 | 23.33% |
GS240517C00425000 | 2024-03-28 11:15AM EDT | 2024-05-17 | 10.75 | 11.05 | 11.25 | +0.01 | +0.09% | 23 | 443 | 23.29% |
GS240621C00425000 | 2024-03-28 11:30AM EDT | 2024-06-21 | 14.35 | 14.45 | 14.70 | +2.62 | +22.34% | 20 | 335 | 22.24% |
GS240719C00425000 | 2024-03-27 3:35PM EDT | 2024-07-19 | 16.85 | 18.35 | 18.65 | 0.00 | - | 31 | 244 | 23.57% |
GS240920C00425000 | 2024-03-26 10:31AM EDT | 2024-09-20 | 20.20 | 24.25 | 24.75 | 0.00 | - | 1 | 282 | 24.18% |
GS241018C00425000 | 2024-03-22 3:51PM EDT | 2024-10-18 | 23.10 | 27.35 | 27.70 | 0.00 | - | 10 | 13 | 24.83% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GS240328P00425000 | 2024-03-28 9:56AM EDT | 2024-03-28 | 9.55 | 7.75 | 9.15 | -2.65 | -21.72% | 4 | 0 | 51.88% |
GS240405P00425000 | 2024-03-27 10:12AM EDT | 2024-04-05 | 14.45 | 9.50 | 9.85 | 0.00 | - | 1 | 6 | 20.45% |
GS240412P00425000 | 2024-03-28 10:16AM EDT | 2024-04-12 | 11.70 | 11.05 | 11.40 | -5.66 | -32.60% | 1 | 8 | 20.26% |
GS240419P00425000 | 2024-03-28 11:53AM EDT | 2024-04-19 | 13.30 | 13.45 | 13.70 | -1.45 | -9.83% | 13 | 60 | 22.71% |
GS240517P00425000 | 2024-03-26 12:45PM EDT | 2024-05-17 | 21.90 | 16.50 | 16.75 | 0.00 | - | 10 | 11 | 20.29% |
GS240621P00425000 | 2024-03-28 9:55AM EDT | 2024-06-21 | 21.15 | 20.30 | 20.60 | -0.35 | -1.63% | 6 | 19 | 20.44% |
GS240719P00425000 | 2024-03-27 3:59PM EDT | 2024-07-19 | 23.80 | 22.90 | 23.15 | 0.00 | - | 7 | 22 | 20.51% |
GS240920P00425000 | 2024-03-27 9:40AM EDT | 2024-09-20 | 31.05 | 27.25 | 27.55 | 0.00 | - | 2 | 40 | 20.27% |
GS241018P00425000 | 2024-02-21 12:23PM EDT | 2024-10-18 | 49.70 | 32.95 | 35.20 | 0.00 | - | - | 1 | 24.97% |