Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GS240419C00520000 | 2024-02-21 2:28PM EDT | 2024-04-19 | 0.14 | 0.00 | 0.21 | 0.00 | - | 1 | 10 | 40.14% |
GS240517C00520000 | 2024-03-21 11:56AM EDT | 2024-05-17 | 0.18 | 0.14 | 0.17 | 0.00 | - | 1 | 10 | 25.88% |
GS240621C00520000 | 2024-03-27 2:59PM EDT | 2024-06-21 | 0.36 | 0.42 | 0.48 | 0.00 | - | 10 | 159 | 23.07% |
GS240719C00520000 | 2024-03-27 2:42PM EDT | 2024-07-19 | 0.84 | 0.74 | 1.17 | 0.00 | - | 9 | 64 | 23.46% |
GS240920C00520000 | 2024-03-21 11:01AM EDT | 2024-09-20 | 2.26 | 2.59 | 2.86 | 0.00 | - | 18 | 89 | 22.92% |
GS241018C00520000 | 2024-03-28 1:03PM EDT | 2024-10-18 | 4.00 | 3.90 | 4.10 | +0.30 | +8.11% | 30 | 34 | 23.41% |
GS241115C00520000 | 2024-03-19 10:37AM EDT | 2024-11-15 | 2.10 | 5.40 | 5.75 | 0.00 | - | 5 | 74 | 24.22% |
GS241220C00520000 | 2024-03-22 11:09AM EDT | 2024-12-20 | 5.80 | 6.75 | 7.15 | 0.00 | - | 13 | 26 | 24.19% |
GS250117C00520000 | 2024-03-28 3:58PM EDT | 2025-01-17 | 8.55 | 8.35 | 8.70 | +0.65 | +8.23% | 40 | 147 | 24.59% |
GS250321C00520000 | 2024-03-28 1:09PM EDT | 2025-03-21 | 10.85 | 10.40 | 11.20 | +0.60 | +5.85% | 25 | 3 | 24.46% |
GS250620C00520000 | 2024-03-26 12:45PM EDT | 2025-06-20 | 12.95 | 13.50 | 15.60 | 0.00 | - | 3 | 78 | 24.91% |
GS251219C00520000 | 2024-02-01 3:48PM EDT | 2025-12-19 | 13.30 | 13.30 | 15.00 | 0.00 | - | 31 | 34 | 20.67% |
GS260116C00520000 | 2024-03-19 2:02PM EDT | 2026-01-16 | 15.17 | 22.25 | 26.55 | 0.00 | - | 1 | 8 | 26.24% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GS240419P00520000 | 2024-02-28 4:49PM EDT | 2024-04-19 | 127.44 | 100.30 | 104.60 | 0.00 | - | - | 0 | 61.46% |
GS240621P00520000 | 2023-01-17 12:26PM EDT | 2024-06-21 | 172.17 | 147.75 | 150.60 | 0.00 | - | 2 | 0 | 99.74% |
GS250117P00520000 | 2024-01-04 11:23AM EDT | 2025-01-17 | 134.50 | 129.25 | 137.65 | 0.00 | - | 4 | 0 | 45.57% |
GS250620P00520000 | 2024-01-05 12:18PM EDT | 2025-06-20 | 131.90 | 129.25 | 138.00 | 0.00 | - | 2 | 0 | 37.15% |