Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GS240621C00250000 | 2024-03-04 1:04PM EDT | 2024-06-21 | 149.00 | 167.70 | 172.55 | 0.00 | - | 20 | 47 | 66.72% |
GS240719C00250000 | 2024-03-20 9:32AM EDT | 2024-07-19 | 139.60 | 167.05 | 174.15 | 0.00 | - | 1 | 3 | 60.14% |
GS241115C00250000 | 2024-03-04 12:59PM EDT | 2024-11-15 | 151.76 | 168.60 | 174.75 | 0.00 | - | 3 | 0 | 52.42% |
GS250117C00250000 | 2024-03-22 2:02PM EDT | 2025-01-17 | 164.38 | 169.30 | 177.70 | 0.00 | - | 1 | 117 | 51.63% |
GS250620C00250000 | 2024-02-21 2:48PM EDT | 2025-06-20 | 146.09 | 161.70 | 168.35 | 0.00 | - | 20 | 30 | 22.77% |
GS251219C00250000 | 2024-02-01 2:11PM EDT | 2025-12-19 | 144.60 | 147.85 | 153.25 | 0.00 | - | 1 | 74 | 0.00% |
GS260116C00250000 | 2024-03-21 12:37PM EDT | 2026-01-16 | 171.50 | 174.80 | 181.35 | 0.00 | - | 1 | 8 | 38.29% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GS240419P00250000 | 2024-03-20 12:01PM EDT | 2024-04-19 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 4,341 | 78.52% |
GS240517P00250000 | 2024-03-27 1:39PM EDT | 2024-05-17 | 0.04 | 0.02 | 0.29 | 0.00 | - | 1 | 23 | 56.49% |
GS240621P00250000 | 2024-03-27 2:57PM EDT | 2024-06-21 | 0.20 | 0.08 | 0.35 | 0.00 | - | 1 | 2,582 | 48.05% |
GS240719P00250000 | 2024-03-22 12:34PM EDT | 2024-07-19 | 0.33 | 0.14 | 0.52 | 0.00 | - | 8 | 126 | 44.09% |
GS240920P00250000 | 2024-03-22 10:56AM EDT | 2024-09-20 | 0.71 | 0.61 | 0.68 | 0.00 | - | 1 | 83 | 36.79% |
GS241018P00250000 | 2024-03-20 2:17PM EDT | 2024-10-18 | 1.27 | 0.85 | 0.97 | 0.00 | - | 2 | 5 | 36.22% |
GS241115P00250000 | 2024-03-21 9:31AM EDT | 2024-11-15 | 1.48 | 1.21 | 1.31 | 0.00 | - | 1 | 20 | 35.79% |
GS241220P00250000 | 2024-03-05 2:29PM EDT | 2024-12-20 | 2.48 | 1.61 | 1.73 | 0.00 | - | 2 | 38 | 35.15% |
GS250117P00250000 | 2024-03-28 9:35AM EDT | 2025-01-17 | 2.08 | 2.06 | 2.20 | -0.18 | -7.96% | 1 | 960 | 35.09% |
GS250321P00250000 | 2024-03-27 10:13AM EDT | 2025-03-21 | 2.98 | 2.79 | 3.70 | 0.00 | - | 10 | 58 | 35.72% |
GS250620P00250000 | 2024-03-21 10:40AM EDT | 2025-06-20 | 4.55 | 4.15 | 4.50 | 0.00 | - | 3 | 152 | 33.45% |
GS251219P00250000 | 2024-03-28 12:08PM EDT | 2025-12-19 | 6.71 | 6.15 | 7.50 | -0.32 | -4.55% | 1 | 248 | 32.37% |
GS260116P00250000 | 2024-03-28 12:08PM EDT | 2026-01-16 | 7.24 | 7.00 | 7.65 | -0.14 | -1.90% | 2 | 267 | 31.86% |
GS261218P00250000 | 2024-03-21 2:52PM EDT | 2026-12-18 | 11.74 | 9.15 | 14.40 | 0.00 | - | 1 | 2 | 31.79% |