Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GS240802C00500000 | 2024-07-26 3:58PM EDT | 2024-08-02 | 6.15 | 6.25 | 6.65 | +1.80 | +41.38% | 1,220 | 1,463 | 25.82% |
GS240809C00500000 | 2024-07-26 3:59PM EDT | 2024-08-09 | 8.90 | 8.65 | 10.95 | +2.01 | +29.17% | 405 | 275 | 29.29% |
GS240816C00500000 | 2024-07-26 3:57PM EDT | 2024-08-16 | 11.15 | 11.10 | 11.40 | +1.95 | +21.20% | 401 | 767 | 24.85% |
GS240823C00500000 | 2024-07-26 11:42AM EDT | 2024-08-23 | 13.60 | 12.60 | 15.20 | +3.40 | +33.33% | 14 | 95 | 28.41% |
GS240830C00500000 | 2024-07-26 12:15PM EDT | 2024-08-30 | 14.55 | 13.80 | 15.40 | +2.58 | +21.55% | 36 | 48 | 25.74% |
GS240906C00500000 | 2024-07-25 10:00AM EDT | 2024-09-06 | 16.38 | 14.20 | 16.35 | +5.47 | +50.14% | - | - | 24.90% |
GS240920C00500000 | 2024-07-26 3:41PM EDT | 2024-09-20 | 17.70 | 17.65 | 18.05 | +2.52 | +16.60% | 639 | 1,110 | 23.74% |
GS241018C00500000 | 2024-07-26 3:58PM EDT | 2024-10-18 | 23.80 | 23.80 | 24.05 | +2.20 | +10.19% | 73 | 1,164 | 25.67% |
GS241115C00500000 | 2024-07-26 1:18PM EDT | 2024-11-15 | 30.00 | 29.25 | 29.60 | +4.15 | +16.05% | 10 | 662 | 27.27% |
GS241220C00500000 | 2024-07-26 1:52PM EDT | 2024-12-20 | 33.01 | 32.60 | 33.10 | +3.41 | +11.52% | 4 | 281 | 26.58% |
GS250117C00500000 | 2024-07-26 3:33PM EDT | 2025-01-17 | 36.70 | 36.05 | 37.25 | +4.05 | +12.40% | 32 | 2,057 | 27.38% |
GS250321C00500000 | 2024-07-25 10:20AM EDT | 2025-03-21 | 45.00 | 42.25 | 43.70 | +6.60 | +17.19% | 25 | 207 | 27.50% |
GS250620C00500000 | 2024-07-26 11:52AM EDT | 2025-06-20 | 51.66 | 47.15 | 54.20 | +3.06 | +6.30% | 13 | 436 | 28.98% |
GS251219C00500000 | 2024-07-24 12:43PM EDT | 2025-12-19 | 66.00 | 64.00 | 66.00 | +4.35 | +7.06% | 3 | 71 | 28.32% |
GS260116C00500000 | 2024-07-26 2:43PM EDT | 2026-01-16 | 67.35 | 64.90 | 67.75 | +4.95 | +7.93% | 37 | 275 | 28.30% |
GS261218C00500000 | 2024-07-25 12:32PM EDT | 2026-12-18 | 87.44 | 81.65 | 87.50 | +3.73 | +4.46% | 2 | 230 | 28.74% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GS240802P00500000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 6.85 | 6.55 | 6.85 | -4.17 | -37.84% | 269 | 107 | 23.02% |
GS240809P00500000 | 2024-07-26 3:45PM EDT | 2024-08-09 | 8.73 | 8.30 | 9.50 | -3.12 | -26.33% | 33 | 22 | 23.08% |
GS240816P00500000 | 2024-07-26 3:35PM EDT | 2024-08-16 | 10.95 | 10.30 | 10.85 | -2.23 | -16.92% | 57 | 590 | 21.67% |
GS240823P00500000 | 2024-07-26 11:48AM EDT | 2024-08-23 | 12.15 | 11.10 | 13.90 | -2.15 | -15.03% | 13 | 38 | 24.30% |
GS240830P00500000 | 2024-07-26 1:36PM EDT | 2024-08-30 | 14.15 | 13.05 | 15.30 | -2.70 | -16.02% | 4 | 4 | 24.01% |
GS240920P00500000 | 2024-07-26 3:39PM EDT | 2024-09-20 | 17.90 | 17.20 | 17.65 | -2.05 | -10.28% | 52 | 95 | 22.00% |
GS241018P00500000 | 2024-07-26 12:00PM EDT | 2024-10-18 | 21.40 | 21.40 | 21.90 | -2.40 | -10.08% | 22 | 60 | 22.41% |
GS241115P00500000 | 2024-07-25 1:45PM EDT | 2024-11-15 | 23.97 | 24.90 | 25.40 | -4.13 | -14.70% | 2 | 51 | 22.59% |
GS241220P00500000 | 2024-07-26 9:54AM EDT | 2024-12-20 | 28.50 | 28.40 | 29.00 | -4.06 | -12.47% | 3 | 360 | 22.57% |
GS250117P00500000 | 2024-07-26 1:06PM EDT | 2025-01-17 | 30.96 | 30.90 | 32.20 | -2.39 | -7.17% | 12 | 94 | 23.02% |
GS250321P00500000 | 2024-07-24 10:59AM EDT | 2025-03-21 | 35.50 | 35.30 | 36.80 | -2.75 | -7.19% | 2 | 12 | 22.61% |
GS250620P00500000 | 2024-07-26 10:40AM EDT | 2025-06-20 | 42.00 | 40.35 | 44.20 | -0.50 | -1.18% | 38 | 13 | 23.16% |
GS251219P00500000 | 2024-07-09 12:52PM EDT | 2025-12-19 | 51.00 | 50.15 | 52.00 | -8.10 | -13.71% | 20 | 18 | 21.93% |
GS260116P00500000 | 2024-07-26 1:51PM EDT | 2026-01-16 | 52.00 | 50.45 | 53.20 | +2.00 | +4.00% | 125 | 58 | 21.85% |
GS261218P00500000 | 2024-07-26 2:26PM EDT | 2026-12-18 | 63.20 | 60.50 | 64.85 | -0.53 | -0.83% | 3 | 155 | 20.97% |