Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GS240426C00430000 | 2024-04-25 9:54AM EDT | 2024-04-26 | 0.12 | 0.14 | 0.20 | -0.55 | -75.34% | 322 | 1,104 | 25.64% |
GS240503C00430000 | 2024-04-25 9:54AM EDT | 2024-05-03 | 1.63 | 1.68 | 1.83 | -1.31 | -42.81% | 338 | 487 | 23.37% |
GS240510C00430000 | 2024-04-25 9:44AM EDT | 2024-05-10 | 3.60 | 2.86 | 3.10 | -0.96 | -21.05% | 14 | 301 | 22.18% |
GS240517C00430000 | 2024-04-25 9:41AM EDT | 2024-05-17 | 5.00 | 4.35 | 4.65 | -0.77 | -13.34% | 1 | 1,468 | 22.82% |
GS240524C00430000 | 2024-04-25 9:36AM EDT | 2024-05-24 | 6.60 | 5.35 | 5.70 | -1.35 | -16.98% | 1 | 74 | 22.42% |
GS240531C00430000 | 2024-04-23 2:40PM EDT | 2024-05-31 | 8.59 | 5.90 | 6.55 | 0.00 | - | 21 | 239 | 21.93% |
GS240621C00430000 | 2024-04-25 9:54AM EDT | 2024-06-21 | 8.80 | 8.55 | 8.80 | -1.75 | -16.59% | 54 | 749 | 21.12% |
GS240719C00430000 | 2024-04-25 9:31AM EDT | 2024-07-19 | 15.30 | 13.30 | 13.65 | +0.65 | +4.44% | 10 | 563 | 23.54% |
GS240816C00430000 | 2024-04-24 11:23AM EDT | 2024-08-16 | 18.40 | 16.60 | 16.95 | 0.00 | - | 3 | 58 | 24.05% |
GS240920C00430000 | 2024-04-24 10:32AM EDT | 2024-09-20 | 22.65 | 19.75 | 20.15 | 0.00 | - | 16 | 717 | 24.07% |
GS241018C00430000 | 2024-04-24 2:12PM EDT | 2024-10-18 | 25.95 | 23.25 | 23.85 | 0.00 | - | 1 | 130 | 25.29% |
GS241115C00430000 | 2024-04-24 9:30AM EDT | 2024-11-15 | 28.53 | 27.00 | 27.40 | 0.00 | - | 15 | 119 | 26.35% |
GS241220C00430000 | 2024-04-16 11:42AM EDT | 2024-12-20 | 30.85 | 29.15 | 29.80 | +9.20 | +42.49% | 1 | 34 | 26.13% |
GS250117C00430000 | 2024-04-24 2:20PM EDT | 2025-01-17 | 35.04 | 32.30 | 32.95 | 0.00 | - | 6 | 647 | 26.94% |
GS250321C00430000 | 2024-04-24 2:47PM EDT | 2025-03-21 | 39.00 | 36.40 | 37.90 | 0.00 | - | 2 | 66 | 27.36% |
GS250620C00430000 | 2024-04-24 3:27PM EDT | 2025-06-20 | 46.87 | 43.10 | 44.50 | 0.00 | - | 10 | 75 | 27.91% |
GS251219C00430000 | 2024-04-23 2:20PM EDT | 2025-12-19 | 58.61 | 52.45 | 56.05 | 0.00 | - | 2 | 117 | 28.74% |
GS260116C00430000 | 2024-04-25 9:30AM EDT | 2026-01-16 | 57.55 | 55.75 | 61.90 | -2.96 | -4.89% | 1 | 75 | 30.78% |
GS261218C00430000 | 2024-04-17 11:15AM EDT | 2026-12-18 | 63.30 | 70.35 | 74.05 | 0.00 | - | - | 1 | 29.40% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GS240426P00430000 | 2024-04-23 2:42PM EDT | 2024-04-26 | 7.75 | 8.05 | 12.90 | 0.00 | - | 39 | 18 | 27.61% |
GS240510P00430000 | 2024-04-24 11:48AM EDT | 2024-05-10 | 12.50 | 13.25 | 14.30 | 0.00 | - | 8 | 17 | 16.93% |
GS240517P00430000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 11.75 | 15.20 | 15.65 | 0.00 | - | 37 | 58 | 18.30% |
GS240524P00430000 | 2024-04-25 9:46AM EDT | 2024-05-24 | 14.35 | 16.00 | 16.50 | +0.30 | +2.14% | 1 | 18 | 18.14% |
GS240621P00430000 | 2024-04-24 2:57PM EDT | 2024-06-21 | 17.20 | 20.25 | 20.55 | 0.00 | - | 2 | 21 | 19.75% |
GS240719P00430000 | 2024-04-24 10:08AM EDT | 2024-07-19 | 20.15 | 23.30 | 23.75 | 0.00 | - | 1 | 106 | 20.36% |
GS240816P00430000 | 2024-04-23 11:56AM EDT | 2024-08-16 | 22.50 | 25.15 | 25.70 | 0.00 | - | 2 | 9 | 19.83% |
GS240920P00430000 | 2024-04-24 1:53PM EDT | 2024-09-20 | 25.02 | 27.60 | 28.20 | 0.00 | - | 11 | 101 | 19.75% |
GS241018P00430000 | 2024-04-04 12:05PM EDT | 2024-10-18 | 33.90 | 29.80 | 30.45 | 0.00 | - | 2 | 16 | 20.08% |
GS241115P00430000 | 2024-04-04 1:03PM EDT | 2024-11-15 | 35.45 | 31.95 | 32.70 | 0.00 | - | 45 | 73 | 20.48% |
GS241220P00430000 | 2024-04-09 3:00PM EDT | 2024-12-20 | 40.75 | 34.60 | 35.35 | 0.00 | - | 2 | 226 | 20.90% |
GS250117P00430000 | 2024-04-24 10:41AM EDT | 2025-01-17 | 34.40 | 36.75 | 37.50 | 0.00 | - | 5 | 70 | 21.29% |
GS250620P00430000 | 2024-01-05 12:22PM EDT | 2025-06-20 | 62.30 | 59.75 | 62.35 | 0.00 | - | 2 | 1 | 30.87% |
GS251219P00430000 | 2024-04-24 1:55PM EDT | 2025-12-19 | 48.84 | 50.70 | 53.00 | 0.00 | - | 26 | 31 | 21.44% |
GS260116P00430000 | 2024-04-23 11:53AM EDT | 2026-01-16 | 50.55 | 49.95 | 53.00 | 0.00 | - | 2 | 8 | 20.96% |