Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GS240426C00420000 | 2024-04-26 1:10PM EDT | 2024-04-26 | 6.88 | 7.00 | 8.45 | +4.73 | +220.00% | 1,019 | 1,646 | 39.01% |
GS240503C00420000 | 2024-04-26 1:10PM EDT | 2024-05-03 | 9.54 | 9.90 | 10.25 | +4.03 | +73.14% | 86 | 599 | 22.82% |
GS240510C00420000 | 2024-04-26 1:00PM EDT | 2024-05-10 | 11.80 | 11.70 | 12.00 | +4.60 | +63.89% | 40 | 143 | 22.32% |
GS240517C00420000 | 2024-04-26 1:18PM EDT | 2024-05-17 | 13.67 | 13.50 | 13.70 | +4.57 | +50.22% | 573 | 1,217 | 22.79% |
GS240524C00420000 | 2024-04-26 11:20AM EDT | 2024-05-24 | 12.97 | 14.95 | 15.30 | +2.47 | +23.52% | 12 | 41 | 23.36% |
GS240531C00420000 | 2024-04-26 11:20AM EDT | 2024-05-31 | 15.29 | 15.50 | 16.05 | +4.19 | +37.75% | 6 | 31 | 22.43% |
GS240621C00420000 | 2024-04-26 12:54PM EDT | 2024-06-21 | 18.30 | 18.30 | 18.55 | +4.64 | +33.97% | 49 | 911 | 21.67% |
GS240719C00420000 | 2024-04-26 1:25PM EDT | 2024-07-19 | 23.48 | 23.25 | 23.60 | +4.98 | +26.92% | 8 | 835 | 24.04% |
GS240816C00420000 | 2024-04-26 12:46PM EDT | 2024-08-16 | 27.57 | 27.00 | 27.35 | +5.72 | +26.18% | 24 | 100 | 24.88% |
GS240920C00420000 | 2024-04-26 12:25PM EDT | 2024-09-20 | 29.70 | 29.85 | 30.45 | +4.60 | +18.33% | 13 | 373 | 24.65% |
GS241018C00420000 | 2024-04-23 10:24AM EDT | 2024-10-18 | 27.80 | 33.30 | 34.05 | 0.00 | - | 11 | 95 | 25.70% |
GS241115C00420000 | 2024-04-25 11:08AM EDT | 2024-11-15 | 31.15 | 37.30 | 38.10 | 0.00 | - | 28 | 168 | 27.10% |
GS241220C00420000 | 2024-04-25 12:11PM EDT | 2024-12-20 | 39.27 | 40.15 | 40.60 | +5.17 | +15.16% | 1 | 159 | 26.88% |
GS250117C00420000 | 2024-04-26 12:11PM EDT | 2025-01-17 | 42.60 | 42.80 | 43.70 | +5.82 | +15.82% | 1 | 812 | 27.59% |
GS250321C00420000 | 2024-04-26 1:19PM EDT | 2025-03-21 | 48.20 | 47.95 | 48.50 | +2.50 | +5.47% | 4 | 114 | 27.84% |
GS250620C00420000 | 2024-04-24 2:59PM EDT | 2025-06-20 | 51.93 | 54.80 | 55.80 | 0.00 | - | 1 | 197 | 28.71% |
GS251219C00420000 | 2024-04-24 10:12AM EDT | 2025-12-19 | 62.80 | 65.30 | 67.00 | 0.00 | - | 2 | 91 | 29.23% |
GS260116C00420000 | 2024-04-26 1:07PM EDT | 2026-01-16 | 67.17 | 66.55 | 68.20 | +7.12 | +11.86% | 18 | 93 | 29.12% |
GS261218C00420000 | 2024-03-27 3:29PM EDT | 2026-12-18 | 70.00 | 80.75 | 86.00 | 0.00 | - | 3 | 3 | 30.15% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GS240426P00420000 | 2024-04-26 1:26PM EDT | 2024-04-26 | 0.05 | 0.05 | 0.08 | -2.20 | -97.78% | 1,482 | 436 | 19.92% |
GS240503P00420000 | 2024-04-26 1:20PM EDT | 2024-05-03 | 2.13 | 2.12 | 2.25 | -3.07 | -59.04% | 561 | 246 | 20.64% |
GS240510P00420000 | 2024-04-26 12:24PM EDT | 2024-05-10 | 3.78 | 3.50 | 3.65 | -2.87 | -43.16% | 68 | 60 | 19.73% |
GS240517P00420000 | 2024-04-26 12:50PM EDT | 2024-05-17 | 4.74 | 4.75 | 4.90 | -3.16 | -40.00% | 103 | 313 | 19.56% |
GS240621P00420000 | 2024-04-26 12:59PM EDT | 2024-06-21 | 10.30 | 10.05 | 10.30 | -3.10 | -23.13% | 7 | 282 | 20.58% |
GS240719P00420000 | 2024-04-26 12:43PM EDT | 2024-07-19 | 13.52 | 13.55 | 13.80 | -4.13 | -23.40% | 13 | 107 | 21.23% |
GS240816P00420000 | 2024-04-26 1:03PM EDT | 2024-08-16 | 16.12 | 15.65 | 15.95 | -2.93 | -15.38% | 18 | 59 | 20.73% |
GS240920P00420000 | 2024-04-26 10:34AM EDT | 2024-09-20 | 19.54 | 18.80 | 19.10 | -3.76 | -16.14% | 14 | 71 | 21.08% |
GS241018P00420000 | 2024-04-23 1:04PM EDT | 2024-10-18 | 22.86 | 21.20 | 21.55 | 0.00 | - | 1 | 49 | 21.44% |
GS241115P00420000 | 2024-04-22 12:48PM EDT | 2024-11-15 | 29.80 | 23.45 | 23.80 | 0.00 | - | 41 | 28 | 21.71% |
GS241220P00420000 | 2024-04-26 10:07AM EDT | 2024-12-20 | 26.79 | 26.05 | 26.50 | -7.71 | -22.35% | 10 | 20 | 22.05% |
GS250117P00420000 | 2024-04-26 11:02AM EDT | 2025-01-17 | 29.32 | 28.15 | 28.50 | -3.58 | -10.88% | 1 | 101 | 22.26% |
GS250321P00420000 | 2024-04-26 9:50AM EDT | 2025-03-21 | 32.60 | 31.35 | 31.90 | -4.10 | -11.17% | 1 | 2 | 22.16% |
GS250620P00420000 | 2024-03-21 11:59AM EDT | 2025-06-20 | 41.95 | 44.65 | 47.10 | 0.00 | - | 10 | 6 | 28.09% |
GS251219P00420000 | 2024-03-27 3:39PM EDT | 2025-12-19 | 48.03 | 42.05 | 43.95 | 0.00 | - | 44 | 46 | 22.01% |
GS260116P00420000 | 2024-04-25 10:26AM EDT | 2026-01-16 | 47.75 | 43.40 | 44.70 | 0.00 | - | 8 | 38 | 21.86% |