Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GS210122C00285000 | 2021-01-15 3:46PM EST | 2021-01-22 | 17.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
GS210129C00285000 | 2021-01-15 12:51PM EST | 2021-01-29 | 19.35 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
GS210205C00285000 | 2021-01-15 2:28PM EST | 2021-02-05 | 21.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
GS210212C00285000 | 2021-01-14 12:12PM EST | 2021-02-12 | 26.50 | 20.50 | 22.20 | 0.00 | - | 1 | 0 | 41.25% |
GS210219C00285000 | 2021-01-15 3:39PM EST | 2021-02-19 | 22.08 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
GS210226C00285000 | 2021-01-15 10:11AM EST | 2021-02-26 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
GS210319C00285000 | 2021-01-14 2:57PM EST | 2021-03-19 | 29.70 | 24.15 | 25.60 | 0.00 | - | 37 | 249 | 34.56% |
GS210416C00285000 | 2021-01-15 10:26AM EST | 2021-04-16 | 26.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
GS210716C00285000 | 2021-01-15 2:54PM EST | 2021-07-16 | 36.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GS210122P00285000 | 2021-01-15 3:59PM EST | 2021-01-22 | 1.60 | 0.00 | 0.00 | 0.00 | - | 413 | 0 | 12.50% |
GS210129P00285000 | 2021-01-15 3:57PM EST | 2021-01-29 | 2.89 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
GS210205P00285000 | 2021-01-15 2:19PM EST | 2021-02-05 | 3.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
GS210212P00285000 | 2021-01-19 12:01AM EST | 2021-02-12 | 5.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
GS210219P00285000 | 2021-01-15 3:59PM EST | 2021-02-19 | 5.91 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 3.13% |
GS210226P00285000 | 2021-01-11 3:41PM EST | 2021-02-26 | 10.70 | 6.70 | 7.95 | 0.00 | - | 7 | 0 | 38.19% |
GS210319P00285000 | 2021-01-15 3:21PM EST | 2021-03-19 | 10.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
GS210416P00285000 | 2021-01-15 1:42PM EST | 2021-04-16 | 11.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
GS210716P00285000 | 2021-01-14 11:11AM EST | 2021-07-16 | 19.20 | 20.25 | 21.60 | 0.00 | - | 3 | 17 | 35.41% |