Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GS240524C00470000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 3.12 | 3.10 | 3.30 | +0.17 | +5.76% | 928 | 460 | 18.12% |
GS240531C00470000 | 2024-05-17 3:49PM EDT | 2024-05-31 | 4.35 | 4.30 | 5.25 | -0.05 | -1.14% | 1,677 | 188 | 17.91% |
GS240607C00470000 | 2024-05-17 3:37PM EDT | 2024-06-07 | 5.68 | 5.55 | 6.05 | -0.65 | -10.27% | 21 | 60 | 16.29% |
GS240614C00470000 | 2024-05-17 1:52PM EDT | 2024-06-14 | 7.40 | 7.20 | 7.85 | -0.52 | -6.57% | 26 | 25 | 17.58% |
GS240621C00470000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 8.70 | 8.60 | 8.95 | +0.15 | +1.75% | 417 | 1,372 | 17.60% |
GS240628C00470000 | 2024-05-17 2:01PM EDT | 2024-06-28 | 10.11 | 9.95 | 10.80 | +0.12 | +1.20% | 14 | 14 | 18.99% |
GS240719C00470000 | 2024-05-17 3:42PM EDT | 2024-07-19 | 15.39 | 15.15 | 15.65 | +0.69 | +4.69% | 75 | 314 | 21.75% |
GS240816C00470000 | 2024-05-17 3:12PM EDT | 2024-08-16 | 19.30 | 19.35 | 19.80 | +0.30 | +1.58% | 51 | 172 | 22.53% |
GS240920C00470000 | 2024-05-17 2:28PM EDT | 2024-09-20 | 22.95 | 23.05 | 23.60 | +0.85 | +3.85% | 7 | 330 | 22.60% |
GS241018C00470000 | 2024-05-17 3:36PM EDT | 2024-10-18 | 27.35 | 27.25 | 28.00 | +0.85 | +3.21% | 9 | 128 | 24.07% |
GS241115C00470000 | 2024-05-17 1:51PM EDT | 2024-11-15 | 31.80 | 31.40 | 32.20 | +0.60 | +1.92% | 9 | 129 | 25.33% |
GS241220C00470000 | 2024-05-15 11:57AM EDT | 2024-12-20 | 34.70 | 34.20 | 35.15 | +1.35 | +4.05% | 6 | 58 | 25.24% |
GS250117C00470000 | 2024-05-17 2:10PM EDT | 2025-01-17 | 38.01 | 37.85 | 38.85 | +0.16 | +0.42% | 8 | 323 | 26.18% |
GS250321C00470000 | 2024-05-15 9:57AM EDT | 2025-03-21 | 41.10 | 42.40 | 44.25 | 0.00 | - | 3 | 25 | 26.51% |
GS250620C00470000 | 2024-05-16 10:13AM EDT | 2025-06-20 | 49.99 | 49.05 | 53.40 | 0.00 | - | 1 | 198 | 28.01% |
GS251219C00470000 | 2024-04-19 11:36AM EDT | 2025-12-19 | 32.27 | 62.25 | 65.20 | 0.00 | - | 4 | 29 | 28.27% |
GS260116C00470000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 65.15 | 63.65 | 68.20 | 0.00 | - | 2 | 20 | 28.87% |
GS261218C00470000 | 2024-05-17 2:13PM EDT | 2026-12-18 | 79.85 | 75.00 | 84.30 | +6.58 | +8.98% | 2 | 12 | 28.64% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GS240524P00470000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 4.98 | 4.80 | 5.15 | -2.17 | -30.35% | 588 | 179 | 16.29% |
GS240531P00470000 | 2024-05-17 2:41PM EDT | 2024-05-31 | 8.90 | 7.35 | 8.55 | -0.75 | -7.77% | 17 | 11 | 20.84% |
GS240621P00470000 | 2024-05-17 3:51PM EDT | 2024-06-21 | 11.75 | 11.45 | 11.90 | -1.55 | -11.65% | 132 | 16 | 18.79% |
GS240719P00470000 | 2024-05-17 2:31PM EDT | 2024-07-19 | 17.05 | 16.15 | 16.60 | -1.11 | -6.11% | 17 | 16 | 20.03% |
GS240816P00470000 | 2024-05-17 3:11PM EDT | 2024-08-16 | 19.25 | 18.65 | 19.05 | -0.80 | -3.99% | 10 | 53 | 19.27% |
GS240920P00470000 | 2024-05-17 3:41PM EDT | 2024-09-20 | 22.65 | 22.35 | 22.90 | -0.75 | -3.21% | 24 | 16 | 19.88% |
GS241115P00470000 | 2024-05-17 2:54PM EDT | 2024-11-15 | 28.70 | 27.40 | 28.45 | -0.50 | -1.71% | 4 | 7 | 20.75% |
GS241220P00470000 | 2024-05-13 9:52AM EDT | 2024-12-20 | 36.20 | 30.15 | 31.30 | 0.00 | - | 4 | 8 | 20.98% |
GS250117P00470000 | 2024-05-17 9:38AM EDT | 2025-01-17 | 33.50 | 30.95 | 33.30 | 0.00 | - | 2 | 295 | 21.06% |
GS250321P00470000 | 2024-04-24 1:57PM EDT | 2025-03-21 | 60.20 | 35.80 | 38.20 | 0.00 | - | - | 6 | 21.65% |
GS250620P00470000 | 2024-05-10 11:48AM EDT | 2025-06-20 | 46.50 | 39.25 | 43.75 | 0.00 | - | 40 | 44 | 21.87% |
GS260116P00470000 | 2024-05-17 3:51PM EDT | 2026-01-16 | 51.00 | 49.20 | 50.85 | -20.41 | -28.58% | 1 | 1 | 20.67% |
GS261218P00470000 | 2024-05-17 3:22PM EDT | 2026-12-18 | 60.35 | 55.00 | 62.20 | -13.97 | -18.80% | 2 | 4 | 20.41% |