Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GS240405C00330000 | 2024-03-13 3:29PM EDT | 2024-04-05 | 65.65 | 85.75 | 90.10 | 0.00 | - | 1 | 1 | 74.32% |
GS240419C00330000 | 2024-03-28 1:53PM EDT | 2024-04-19 | 87.94 | 86.60 | 90.85 | +11.27 | +14.70% | 4 | 113 | 57.52% |
GS240517C00330000 | 2024-01-12 4:23PM EDT | 2024-05-17 | 55.47 | 58.10 | 61.20 | 0.00 | - | 2 | 3 | 0.00% |
GS240621C00330000 | 2024-03-27 9:48AM EDT | 2024-06-21 | 84.25 | 89.15 | 93.50 | 0.00 | - | 3 | 1,070 | 45.33% |
GS240719C00330000 | 2024-03-15 12:06PM EDT | 2024-07-19 | 66.18 | 91.00 | 94.55 | 0.00 | - | 1 | 10 | 41.53% |
GS240920C00330000 | 2024-03-20 3:47PM EDT | 2024-09-20 | 75.33 | 93.80 | 98.10 | 0.00 | - | 1 | 78 | 38.70% |
GS250117C00330000 | 2024-03-26 3:26PM EDT | 2025-01-17 | 92.89 | 100.35 | 102.90 | 0.00 | - | 3 | 550 | 34.95% |
GS250620C00330000 | 2024-02-21 3:29PM EDT | 2025-06-20 | 82.45 | 96.40 | 100.55 | 0.00 | - | 2 | 27 | 26.36% |
GS251219C00330000 | 2024-03-12 11:57AM EDT | 2025-12-19 | 90.75 | 113.95 | 117.40 | 0.00 | - | 1 | 212 | 33.16% |
GS260116C00330000 | 2024-03-25 12:53PM EDT | 2026-01-16 | 116.66 | 113.15 | 117.05 | +11.66 | +11.10% | 1 | 14 | 32.24% |
GS261218C00330000 | 2024-03-12 1:50PM EDT | 2026-12-18 | 97.58 | 121.65 | 128.95 | 0.00 | - | - | 23 | 31.89% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GS240405P00330000 | 2024-03-25 11:30AM EDT | 2024-04-05 | 0.02 | 0.00 | 0.07 | 0.00 | - | 3 | 51 | 58.98% |
GS240412P00330000 | 2024-03-08 10:38AM EDT | 2024-04-12 | 0.33 | 0.01 | 0.22 | 0.00 | - | 2 | 4 | 53.76% |
GS240419P00330000 | 2024-03-27 2:27PM EDT | 2024-04-19 | 0.14 | 0.05 | 0.29 | 0.00 | - | 21 | 1,030 | 46.22% |
GS240426P00330000 | 2024-03-28 3:53PM EDT | 2024-04-26 | 0.17 | 0.15 | 0.38 | -0.54 | -76.06% | 1 | 6 | 41.94% |
GS240503P00330000 | 2024-03-25 11:59AM EDT | 2024-05-03 | 0.44 | 0.17 | 0.31 | 0.00 | - | 8 | 8 | 36.50% |
GS240517P00330000 | 2024-03-28 11:21AM EDT | 2024-05-17 | 0.41 | 0.37 | 0.41 | -0.08 | -16.33% | 2 | 145 | 32.35% |
GS240621P00330000 | 2024-03-28 12:34PM EDT | 2024-06-21 | 1.01 | 0.98 | 1.32 | -0.29 | -22.31% | 1 | 1,084 | 30.78% |
GS240719P00330000 | 2024-03-20 2:36PM EDT | 2024-07-19 | 3.15 | 1.62 | 1.74 | 0.00 | - | 1 | 121 | 28.36% |
GS240920P00330000 | 2024-03-25 1:13PM EDT | 2024-09-20 | 4.55 | 3.30 | 3.45 | 0.00 | - | 10 | 314 | 26.98% |
GS241018P00330000 | 2024-03-15 3:57PM EDT | 2024-10-18 | 7.95 | 3.95 | 4.50 | 0.00 | - | 2 | 3 | 27.05% |
GS241115P00330000 | 2024-02-16 4:18PM EDT | 2024-11-15 | 11.15 | 8.95 | 9.50 | 0.00 | - | 7 | 7 | 32.58% |
GS241220P00330000 | 2024-03-27 10:36AM EDT | 2024-12-20 | 7.55 | 6.65 | 7.40 | 0.00 | - | 1 | 48 | 27.74% |
GS250117P00330000 | 2024-03-28 2:24PM EDT | 2025-01-17 | 8.25 | 7.90 | 8.20 | -0.90 | -9.84% | 10 | 1,512 | 27.37% |
GS250321P00330000 | 2024-03-13 3:20PM EDT | 2025-03-21 | 13.73 | 9.00 | 11.40 | 0.00 | - | - | 1 | 28.14% |
GS250620P00330000 | 2024-03-21 9:56AM EDT | 2025-06-20 | 15.23 | 12.70 | 13.60 | 0.00 | - | 1 | 122 | 27.02% |
GS251219P00330000 | 2024-03-21 10:10AM EDT | 2025-12-19 | 19.30 | 17.55 | 19.75 | 0.00 | - | 1 | 131 | 26.95% |
GS260116P00330000 | 2024-03-21 2:26PM EDT | 2026-01-16 | 19.60 | 18.05 | 20.35 | 0.00 | - | 4 | 85 | 26.76% |
GS261218P00330000 | 2024-03-27 11:56AM EDT | 2026-12-18 | 27.80 | 24.10 | 31.00 | 0.00 | - | 1 | 5 | 27.07% |