Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GS240328C00440000 | 2024-03-28 11:33AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 160 | 39.06% |
GS240405C00440000 | 2024-03-28 1:16PM EDT | 2024-04-05 | 0.25 | 0.23 | 0.25 | 0.00 | - | 20 | 39 | 20.63% |
GS240412C00440000 | 2024-03-28 1:14PM EDT | 2024-04-12 | 0.95 | 0.85 | 0.92 | +0.12 | +14.46% | 20 | 124 | 20.89% |
GS240419C00440000 | 2024-03-28 1:05PM EDT | 2024-04-19 | 2.75 | 2.49 | 2.59 | +0.28 | +11.34% | 87 | 512 | 24.29% |
GS240426C00440000 | 2024-03-28 12:27PM EDT | 2024-04-26 | 3.51 | 3.30 | 3.45 | +1.21 | +52.61% | 1 | 6 | 23.80% |
GS240503C00440000 | 2024-03-22 10:15AM EDT | 2024-05-03 | 5.22 | 4.05 | 4.35 | 0.00 | - | 1 | 21 | 23.66% |
GS240517C00440000 | 2024-03-28 12:55PM EDT | 2024-05-17 | 5.98 | 5.90 | 6.00 | +1.32 | +28.33% | 9 | 606 | 23.42% |
GS240621C00440000 | 2024-03-28 12:34PM EDT | 2024-06-21 | 9.02 | 8.75 | 9.00 | +0.52 | +6.12% | 6 | 1,066 | 22.29% |
GS240719C00440000 | 2024-03-28 12:31PM EDT | 2024-07-19 | 12.70 | 12.40 | 12.60 | +2.20 | +20.95% | 11 | 186 | 23.56% |
GS240920C00440000 | 2024-03-25 10:29AM EDT | 2024-09-20 | 14.85 | 17.80 | 18.05 | 0.00 | - | 6 | 162 | 23.84% |
GS241018C00440000 | 2024-03-26 11:48AM EDT | 2024-10-18 | 20.80 | 21.00 | 21.35 | +3.56 | +20.65% | 1 | 91 | 24.87% |
GS241115C00440000 | 2024-03-28 12:27PM EDT | 2024-11-15 | 24.78 | 24.15 | 24.50 | +2.58 | +11.62% | 1 | 227 | 25.74% |
GS241220C00440000 | 2024-03-28 10:35AM EDT | 2024-12-20 | 26.37 | 26.55 | 26.90 | +4.89 | +22.77% | 3 | 119 | 25.70% |
GS250117C00440000 | 2024-03-28 12:24PM EDT | 2025-01-17 | 29.58 | 29.25 | 29.55 | +2.58 | +9.56% | 2 | 576 | 26.24% |
GS250321C00440000 | 2024-03-27 10:31AM EDT | 2025-03-21 | 31.00 | 32.65 | 33.80 | 0.00 | - | 4 | 6 | 26.42% |
GS250620C00440000 | 2024-03-21 12:32PM EDT | 2025-06-20 | 37.05 | 39.25 | 40.20 | 0.00 | - | 1 | 80 | 27.07% |
GS251219C00440000 | 2024-03-04 4:00PM EDT | 2025-12-19 | 37.75 | 48.20 | 50.15 | 0.00 | - | 6 | 145 | 27.39% |
GS260116C00440000 | 2024-03-27 11:05AM EDT | 2026-01-16 | 46.17 | 50.00 | 51.20 | 0.00 | - | 2 | 75 | 27.28% |
GS261218C00440000 | 2024-03-26 3:27PM EDT | 2026-12-18 | 58.53 | 63.05 | 67.00 | 0.00 | - | - | 1 | 27.97% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GS240419P00440000 | 2024-03-28 9:52AM EDT | 2024-04-19 | 25.00 | 24.30 | 24.60 | -4.80 | -16.11% | 6 | 4 | 17.54% |
GS240517P00440000 | 2024-03-28 12:23PM EDT | 2024-05-17 | 26.21 | 26.40 | 26.80 | -4.49 | -14.63% | 1 | 4 | 17.59% |
GS240621P00440000 | 2024-03-28 12:40PM EDT | 2024-06-21 | 29.55 | 29.55 | 31.65 | -4.08 | -12.13% | 3 | 4 | 20.90% |
GS240719P00440000 | 2024-03-28 12:11PM EDT | 2024-07-19 | 31.74 | 31.60 | 32.70 | -3.84 | -10.79% | 1 | 5 | 19.42% |
GS240920P00440000 | 2024-03-08 3:03PM EDT | 2024-09-20 | 56.37 | 34.45 | 37.25 | 0.00 | - | 1 | 17 | 19.84% |
GS241018P00440000 | 2024-01-23 11:08AM EDT | 2024-10-18 | 63.50 | 55.80 | 57.25 | 0.00 | - | 16 | 16 | 34.82% |
GS241115P00440000 | 2024-03-28 12:43PM EDT | 2024-11-15 | 39.35 | 38.60 | 40.20 | -27.10 | -40.78% | 3 | 51 | 19.62% |
GS250117P00440000 | 2024-03-28 11:13AM EDT | 2025-01-17 | 43.97 | 43.30 | 43.75 | -2.05 | -4.45% | 1 | 195 | 19.86% |
GS250620P00440000 | 2024-01-09 12:02PM EDT | 2025-06-20 | 71.60 | 66.85 | 69.85 | 0.00 | - | 2 | 37 | 30.35% |
GS251219P00440000 | 2024-03-28 11:01AM EDT | 2025-12-19 | 57.00 | 55.75 | 57.85 | -17.20 | -23.18% | 28 | 12 | 20.12% |
GS260116P00440000 | 2024-01-30 3:32PM EDT | 2026-01-16 | 73.30 | 67.00 | 75.00 | 0.00 | - | - | 1 | 27.37% |