Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GS240621C00145000 | 2023-09-15 11:40AM EDT | 145.00 | 202.00 | 161.80 | 168.85 | 0.00 | - | 1 | 1 | 0.00% |
GS240621C00150000 | 2024-02-27 4:04PM EDT | 150.00 | 239.40 | 231.65 | 240.90 | 0.00 | - | 1 | 0 | 104.09% |
GS240621C00155000 | 2023-07-14 12:37PM EDT | 155.00 | 172.13 | 183.20 | 189.30 | 0.00 | - | 2 | 1 | 0.00% |
GS240621C00160000 | 2024-02-27 4:32PM EDT | 160.00 | 230.50 | 222.00 | 231.00 | 0.00 | - | 2 | 2 | 99.68% |
GS240621C00165000 | 2023-03-13 10:03AM EDT | 165.00 | 163.55 | 165.60 | 169.15 | 0.00 | - | 4 | 0 | 0.00% |
GS240621C00175000 | 2022-09-27 11:06AM EDT | 175.00 | 129.88 | 169.85 | 174.35 | 0.00 | - | 11 | 0 | 0.00% |
GS240621C00180000 | 2024-01-19 4:30PM EDT | 180.00 | 203.25 | 201.70 | 207.35 | 0.00 | - | 1 | 1 | 59.13% |
GS240621C00190000 | 2023-01-18 4:53PM EDT | 190.00 | 163.00 | 177.80 | 184.05 | 0.00 | - | 1 | 0 | 0.00% |
GS240621C00195000 | 2024-01-25 11:22AM EDT | 195.00 | 188.30 | 194.15 | 198.35 | 0.00 | - | 2 | 2 | 104.53% |
GS240621C00200000 | 2024-02-12 11:30AM EDT | 200.00 | 191.01 | 193.45 | 198.80 | 0.00 | - | 1 | 6 | 119.00% |
GS240621C00210000 | 2023-12-14 3:30PM EDT | 210.00 | 177.07 | 166.30 | 172.95 | 0.00 | - | 12 | 13 | 0.00% |
GS240621C00220000 | 2023-07-06 11:51AM EDT | 220.00 | 101.86 | 136.70 | 139.85 | 0.00 | - | 2 | 11 | 0.00% |
GS240621C00225000 | 2024-02-12 11:30AM EDT | 225.00 | 166.55 | 168.75 | 174.95 | 0.00 | - | 1 | 1 | 103.96% |
GS240621C00230000 | 2023-07-10 3:34PM EDT | 230.00 | 96.12 | 117.75 | 120.70 | 0.00 | - | 6 | 5 | 0.00% |
GS240621C00235000 | 2023-11-09 12:50PM EDT | 235.00 | 95.00 | 119.40 | 121.70 | 0.00 | - | 1 | 2 | 0.00% |
GS240621C00240000 | 2023-10-16 2:17PM EDT | 240.00 | 82.22 | 101.00 | 102.80 | 0.00 | - | 3 | 32 | 0.00% |
GS240621C00250000 | 2024-03-04 1:04PM EDT | 250.00 | 149.00 | 133.20 | 141.40 | 0.00 | - | 10 | 47 | 57.83% |
GS240621C00255000 | 2023-10-23 11:20AM EDT | 255.00 | 60.10 | 87.45 | 88.30 | 0.00 | - | 1 | 1 | 0.00% |
GS240621C00260000 | 2023-12-19 2:20PM EDT | 260.00 | 127.32 | 116.00 | 122.90 | 0.00 | - | 1 | 32 | 0.00% |
GS240621C00265000 | 2023-07-11 1:38PM EDT | 265.00 | 69.40 | 86.15 | 88.40 | 0.00 | - | - | 12 | 0.00% |
GS240621C00270000 | 2023-11-29 10:47AM EDT | 270.00 | 76.80 | 118.55 | 123.80 | 0.00 | - | 1 | 33 | 62.26% |
GS240621C00275000 | 2023-11-30 11:33AM EDT | 275.00 | 77.25 | 114.30 | 117.35 | 0.00 | - | 1 | 4 | 58.84% |
GS240621C00280000 | 2024-03-05 11:35AM EDT | 280.00 | 119.79 | 103.95 | 112.00 | 0.00 | - | 1 | 38 | 59.63% |
GS240621C00285000 | 2023-09-14 1:25PM EDT | 285.00 | 72.30 | 43.60 | 44.60 | 0.00 | - | 2 | 251 | 0.00% |
GS240621C00290000 | 2024-01-16 1:19PM EDT | 290.00 | 96.16 | 97.15 | 99.65 | 0.00 | - | 1 | 82 | 48.65% |
GS240621C00295000 | 2024-02-29 2:38PM EDT | 295.00 | 97.60 | 90.05 | 97.45 | 0.00 | - | 1 | 171 | 53.52% |
GS240621C00300000 | 2024-03-18 3:06PM EDT | 300.00 | 89.49 | 84.20 | 93.00 | -8.45 | -8.63% | 6 | 119 | 52.39% |
GS240621C00305000 | 2024-02-13 11:18AM EDT | 305.00 | 77.73 | 84.60 | 89.20 | 0.00 | - | 20 | 99 | 52.58% |
GS240621C00310000 | 2024-03-04 2:32PM EDT | 310.00 | 90.95 | 75.70 | 82.95 | 0.00 | - | 1 | 206 | 47.53% |
GS240621C00315000 | 2024-03-11 9:53AM EDT | 315.00 | 73.48 | 72.00 | 76.05 | 0.00 | - | 1 | 50 | 41.11% |
GS240621C00320000 | 2024-03-13 12:26PM EDT | 320.00 | 78.45 | 66.70 | 71.60 | 0.00 | - | 1 | 686 | 40.07% |
GS240621C00325000 | 2024-03-14 3:51PM EDT | 325.00 | 65.85 | 62.05 | 69.10 | 0.00 | - | 1 | 116 | 42.71% |
GS240621C00330000 | 2024-03-13 9:30AM EDT | 330.00 | 64.94 | 56.35 | 61.95 | 0.00 | - | 1 | 1,072 | 36.28% |
GS240621C00335000 | 2024-02-15 3:43PM EDT | 335.00 | 58.07 | 57.50 | 59.60 | 0.00 | - | 1 | 49 | 38.82% |
GS240621C00340000 | 2024-03-08 4:23PM EDT | 340.00 | 56.18 | 47.85 | 52.05 | 0.00 | - | 1 | 669 | 31.94% |
GS240621C00345000 | 2024-03-18 10:28AM EDT | 345.00 | 49.70 | 45.45 | 48.80 | -3.80 | -7.10% | 1 | 286 | 32.65% |
GS240621C00350000 | 2024-03-18 10:28AM EDT | 350.00 | 43.25 | 41.70 | 44.65 | -4.45 | -9.33% | 1 | 968 | 31.61% |
GS240621C00355000 | 2024-03-14 2:59PM EDT | 355.00 | 42.16 | 36.85 | 39.95 | 0.00 | - | 1 | 174 | 29.61% |
GS240621C00360000 | 2024-03-13 11:24AM EDT | 360.00 | 44.00 | 32.85 | 35.65 | 0.00 | - | 13 | 815 | 28.12% |
GS240621C00365000 | 2024-03-01 2:24PM EDT | 365.00 | 35.43 | 29.65 | 32.60 | 0.00 | - | 1 | 136 | 28.27% |
GS240621C00370000 | 2024-03-14 2:09PM EDT | 370.00 | 31.25 | 26.35 | 29.60 | 0.00 | - | 8 | 8,702 | 28.24% |
GS240621C00375000 | 2024-03-18 9:44AM EDT | 375.00 | 25.87 | 23.15 | 25.35 | -1.53 | -5.58% | 1 | 158 | 26.31% |
GS240621C00380000 | 2024-03-18 12:49PM EDT | 380.00 | 21.50 | 19.80 | 22.85 | -1.50 | -6.52% | 1 | 884 | 26.49% |
GS240621C00385000 | 2024-03-18 12:45PM EDT | 385.00 | 18.70 | 18.35 | 18.80 | -2.05 | -9.88% | 7 | 963 | 24.42% |
GS240621C00390000 | 2024-03-18 1:02PM EDT | 390.00 | 16.20 | 15.85 | 16.20 | -2.15 | -11.72% | 13 | 620 | 23.97% |
GS240621C00395000 | 2024-03-18 3:34PM EDT | 395.00 | 14.40 | 13.50 | 13.95 | -1.45 | -9.15% | 40 | 501 | 23.70% |
GS240621C00400000 | 2024-03-18 3:59PM EDT | 400.00 | 11.75 | 11.45 | 11.80 | -1.49 | -11.25% | 124 | 4,691 | 23.29% |
GS240621C00405000 | 2024-03-15 11:25AM EDT | 405.00 | 12.65 | 9.60 | 9.95 | 0.00 | - | 2 | 428 | 23.00% |
GS240621C00410000 | 2024-03-15 10:27AM EDT | 410.00 | 10.45 | 8.00 | 8.35 | 0.00 | - | 15 | 791 | 22.77% |
GS240621C00415000 | 2024-03-15 3:10PM EDT | 415.00 | 8.10 | 6.60 | 6.95 | 0.00 | - | 95 | 882 | 22.56% |
GS240621C00420000 | 2024-03-18 10:35AM EDT | 420.00 | 5.80 | 5.45 | 5.75 | -0.85 | -12.78% | 4 | 418 | 22.39% |
GS240621C00425000 | 2024-03-18 3:11PM EDT | 425.00 | 4.86 | 4.45 | 4.75 | -0.89 | -15.48% | 7 | 186 | 22.28% |
GS240621C00430000 | 2024-03-18 11:02AM EDT | 430.00 | 3.97 | 3.55 | 3.90 | -1.34 | -25.24% | 2 | 557 | 22.19% |
GS240621C00435000 | 2024-03-18 3:52PM EDT | 435.00 | 3.05 | 2.90 | 3.20 | -1.35 | -30.68% | 52 | 555 | 22.15% |
GS240621C00440000 | 2024-03-15 12:59PM EDT | 440.00 | 3.26 | 2.35 | 2.64 | 0.00 | - | 2 | 1,019 | 22.18% |
GS240621C00445000 | 2024-03-18 9:46AM EDT | 445.00 | 2.25 | 1.90 | 2.12 | -0.80 | -26.23% | 20 | 63 | 22.08% |
GS240621C00450000 | 2024-03-18 2:22PM EDT | 450.00 | 1.69 | 1.56 | 1.74 | -0.71 | -29.58% | 153 | 255 | 22.14% |
GS240621C00455000 | 2024-02-15 10:42AM EDT | 455.00 | 2.11 | 1.71 | 1.88 | 0.00 | - | 2 | 78 | 23.73% |
GS240621C00460000 | 2024-03-18 11:42AM EDT | 460.00 | 1.19 | 1.03 | 1.21 | -0.35 | -22.73% | 2 | 214 | 22.47% |
GS240621C00465000 | 2024-03-15 11:29AM EDT | 465.00 | 1.39 | 0.82 | 1.00 | 0.00 | - | 15 | 607 | 22.60% |
GS240621C00470000 | 2024-03-05 11:11AM EDT | 470.00 | 2.01 | 0.65 | 0.84 | 0.00 | - | 1 | 313 | 22.79% |
GS240621C00480000 | 2024-03-18 11:03AM EDT | 480.00 | 0.55 | 0.43 | 0.60 | -0.28 | -33.73% | 6 | 167 | 23.23% |
GS240621C00490000 | 2024-03-11 10:25AM EDT | 490.00 | 0.55 | 0.28 | 0.44 | 0.00 | - | 4 | 279 | 23.73% |
GS240621C00500000 | 2024-03-18 10:56AM EDT | 500.00 | 0.28 | 0.20 | 0.34 | -0.17 | -37.78% | 6 | 180 | 24.39% |
GS240621C00520000 | 2024-02-20 1:28PM EDT | 520.00 | 0.23 | 0.06 | 0.30 | 0.00 | - | 1 | 235 | 26.93% |
GS240621C00540000 | 2024-03-12 3:32PM EDT | 540.00 | 0.11 | 0.08 | 0.15 | 0.00 | - | 40 | 100 | 27.25% |
GS240621C00560000 | 2024-03-06 2:54PM EDT | 560.00 | 0.18 | 0.02 | 0.22 | 0.00 | - | 2 | 100 | 31.15% |
GS240621C00580000 | 2024-03-18 11:25AM EDT | 580.00 | 0.05 | 0.00 | 0.20 | -0.08 | -61.54% | 50 | 413 | 33.23% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GS240621P00145000 | 2024-03-07 4:43PM EDT | 145.00 | 0.07 | 0.00 | 0.22 | 0.00 | - | 498 | 3,885 | 72.36% |
GS240621P00150000 | 2024-03-07 4:40PM EDT | 150.00 | 0.08 | 0.00 | 0.21 | 0.00 | - | 503 | 1,024 | 69.63% |
GS240621P00155000 | 2024-02-02 4:53PM EDT | 155.00 | 0.02 | 0.00 | 0.26 | 0.00 | - | 20 | 230 | 68.85% |
GS240621P00160000 | 2024-03-06 12:39PM EDT | 160.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 3 | 65 | 65.04% |
GS240621P00165000 | 2023-12-21 3:50PM EDT | 165.00 | 0.13 | 0.00 | 0.21 | 0.00 | - | 2 | 29 | 62.89% |
GS240621P00170000 | 2023-12-22 4:00PM EDT | 170.00 | 0.06 | 0.00 | 0.17 | 0.00 | - | 1 | 21 | 59.57% |
GS240621P00175000 | 2024-03-04 4:14PM EDT | 175.00 | 0.05 | 0.02 | 0.11 | 0.00 | - | 11 | 84 | 56.06% |
GS240621P00180000 | 2024-02-26 10:30AM EDT | 180.00 | 0.05 | 0.00 | 0.24 | 0.00 | - | 27 | 106 | 57.62% |
GS240621P00185000 | 2024-03-04 4:14PM EDT | 185.00 | 0.09 | 0.02 | 0.11 | 0.00 | - | 10 | 289 | 52.25% |
GS240621P00190000 | 2024-02-12 3:43PM EDT | 190.00 | 0.05 | 0.02 | 0.25 | 0.00 | - | 20 | 2,263 | 54.49% |
GS240621P00195000 | 2024-03-12 1:49PM EDT | 195.00 | 0.10 | 0.02 | 0.28 | 0.00 | - | 3 | 216 | 53.32% |
GS240621P00200000 | 2024-03-15 9:30AM EDT | 200.00 | 0.15 | 0.03 | 0.15 | 0.00 | - | 8 | 2,971 | 51.47% |
GS240621P00205000 | 2024-03-14 2:33PM EDT | 205.00 | 0.13 | 0.05 | 0.30 | 0.00 | - | 2 | 219 | 50.59% |
GS240621P00210000 | 2024-03-05 3:57PM EDT | 210.00 | 0.17 | 0.04 | 0.30 | 0.00 | - | 1 | 416 | 52.20% |
GS240621P00215000 | 2024-02-26 2:33PM EDT | 215.00 | 0.19 | 0.09 | 0.32 | 0.00 | - | 2 | 19 | 50.78% |
GS240621P00220000 | 2024-03-15 2:47PM EDT | 220.00 | 0.17 | 0.05 | 0.33 | 0.00 | - | 2 | 353 | 49.17% |
GS240621P00225000 | 2024-03-15 2:48PM EDT | 225.00 | 0.19 | 0.06 | 0.35 | 0.00 | - | 2 | 93 | 47.75% |
GS240621P00230000 | 2024-03-15 2:48PM EDT | 230.00 | 0.18 | 0.02 | 0.42 | 0.00 | - | 2 | 469 | 47.19% |
GS240621P00235000 | 2024-03-15 2:48PM EDT | 235.00 | 0.26 | 0.09 | 0.39 | 0.00 | - | 2 | 179 | 44.95% |
GS240621P00240000 | 2024-03-15 2:50PM EDT | 240.00 | 0.29 | 0.10 | 0.42 | 0.00 | - | 2 | 643 | 43.68% |
GS240621P00245000 | 2024-01-11 10:41AM EDT | 245.00 | 0.85 | 0.49 | 0.55 | 0.00 | - | 1 | 51 | 43.73% |
GS240621P00250000 | 2024-03-18 2:30PM EDT | 250.00 | 0.32 | 0.23 | 0.38 | -0.01 | -3.03% | 25 | 2,592 | 39.72% |
GS240621P00255000 | 2024-03-05 10:59AM EDT | 255.00 | 0.46 | 0.27 | 0.42 | 0.00 | - | 1 | 40 | 38.67% |
GS240621P00260000 | 2024-03-12 12:08PM EDT | 260.00 | 0.40 | 0.32 | 0.47 | 0.00 | - | 1 | 351 | 37.70% |
GS240621P00265000 | 2024-02-28 10:30AM EDT | 265.00 | 0.53 | 0.37 | 0.50 | 0.00 | - | 1 | 105 | 36.43% |
GS240621P00270000 | 2024-03-14 10:07AM EDT | 270.00 | 0.53 | 0.43 | 0.59 | 0.00 | - | 3 | 357 | 35.77% |
GS240621P00275000 | 2024-03-11 1:16PM EDT | 275.00 | 0.74 | 0.50 | 0.65 | 0.00 | - | 1 | 303 | 34.72% |
GS240621P00280000 | 2024-03-14 2:31PM EDT | 280.00 | 0.72 | 0.64 | 0.73 | 0.00 | - | 2 | 405 | 33.78% |
GS240621P00285000 | 2024-03-07 3:36PM EDT | 285.00 | 0.88 | 0.65 | 0.82 | 0.00 | - | 5 | 190 | 32.85% |
GS240621P00290000 | 2024-03-15 1:55PM EDT | 290.00 | 0.90 | 0.77 | 0.92 | 0.00 | - | 1 | 1,044 | 31.91% |
GS240621P00295000 | 2024-03-18 12:59PM EDT | 295.00 | 1.00 | 0.85 | 1.03 | -0.25 | -20.00% | 1 | 578 | 30.96% |
GS240621P00300000 | 2024-03-18 2:29PM EDT | 300.00 | 1.10 | 1.01 | 1.17 | +0.05 | +4.76% | 2 | 1,589 | 30.10% |
GS240621P00305000 | 2024-03-18 12:59PM EDT | 305.00 | 1.27 | 1.16 | 1.33 | -0.03 | -2.31% | 1 | 528 | 29.24% |
GS240621P00310000 | 2024-03-12 2:06PM EDT | 310.00 | 1.53 | 1.32 | 1.52 | 0.00 | - | 1 | 999 | 28.42% |
GS240621P00315000 | 2024-03-15 3:50PM EDT | 315.00 | 1.67 | 1.59 | 1.77 | 0.00 | - | 1 | 685 | 27.72% |
GS240621P00320000 | 2024-03-15 2:34PM EDT | 320.00 | 1.94 | 1.82 | 2.05 | 0.00 | - | 2 | 1,313 | 26.98% |
GS240621P00325000 | 2024-03-18 9:40AM EDT | 325.00 | 2.33 | 2.16 | 2.39 | +0.07 | +3.10% | 2 | 412 | 26.29% |
GS240621P00330000 | 2024-03-15 11:51AM EDT | 330.00 | 2.65 | 2.54 | 2.80 | 0.00 | - | 12 | 1,141 | 25.65% |
GS240621P00335000 | 2024-03-15 1:40PM EDT | 335.00 | 3.20 | 3.05 | 3.30 | 0.00 | - | 3 | 165 | 25.06% |
GS240621P00340000 | 2024-03-18 12:26PM EDT | 340.00 | 3.70 | 3.60 | 3.90 | -0.05 | -1.33% | 1 | 1,004 | 24.51% |
GS240621P00345000 | 2024-03-15 1:55PM EDT | 345.00 | 4.35 | 4.30 | 4.60 | 0.00 | - | 96 | 462 | 23.97% |
GS240621P00350000 | 2024-03-18 2:42PM EDT | 350.00 | 5.20 | 5.10 | 5.45 | 0.00 | - | 10 | 1,965 | 23.49% |
GS240621P00355000 | 2024-03-15 1:40PM EDT | 355.00 | 6.15 | 6.20 | 6.45 | 0.00 | - | 8 | 892 | 23.04% |
GS240621P00360000 | 2024-03-18 11:46AM EDT | 360.00 | 7.20 | 7.30 | 7.60 | -0.05 | -0.69% | 101 | 1,040 | 22.59% |
GS240621P00365000 | 2024-03-18 12:52PM EDT | 365.00 | 9.00 | 8.60 | 9.00 | +0.50 | +5.88% | 4 | 233 | 22.25% |
GS240621P00370000 | 2024-03-18 9:57AM EDT | 370.00 | 10.25 | 10.20 | 10.55 | +0.80 | +8.47% | 2 | 590 | 21.86% |
GS240621P00375000 | 2024-03-14 10:42AM EDT | 375.00 | 10.85 | 11.95 | 12.35 | 0.00 | - | 6 | 352 | 21.52% |
GS240621P00380000 | 2024-03-18 3:23PM EDT | 380.00 | 13.60 | 13.90 | 14.35 | -0.70 | -4.90% | 3 | 1,203 | 21.16% |
GS240621P00385000 | 2024-03-18 3:30PM EDT | 385.00 | 15.75 | 16.15 | 16.60 | +0.25 | +1.61% | 8 | 619 | 20.81% |
GS240621P00390000 | 2024-03-18 2:21PM EDT | 390.00 | 18.45 | 18.55 | 19.05 | +0.40 | +2.22% | 17 | 990 | 20.42% |
GS240621P00395000 | 2024-03-15 1:16PM EDT | 395.00 | 20.45 | 21.25 | 21.85 | 0.00 | - | 4 | 489 | 20.16% |
GS240621P00400000 | 2024-03-18 3:59PM EDT | 400.00 | 24.35 | 24.25 | 24.80 | +1.11 | +4.78% | 26 | 286 | 19.77% |
GS240621P00405000 | 2024-03-08 3:58PM EDT | 405.00 | 25.70 | 25.95 | 29.65 | 0.00 | - | 6 | 92 | 21.72% |
GS240621P00410000 | 2024-03-14 3:40PM EDT | 410.00 | 30.25 | 29.00 | 32.95 | 0.00 | - | 2 | 161 | 21.28% |
GS240621P00415000 | 2024-03-04 11:39AM EDT | 415.00 | 29.40 | 33.70 | 37.55 | 0.00 | - | 2 | 16 | 22.53% |
GS240621P00420000 | 2024-01-22 11:19AM EDT | 420.00 | 36.02 | 39.90 | 41.90 | 0.00 | - | 4 | 24 | 23.26% |
GS240621P00425000 | 2024-01-24 11:53AM EDT | 425.00 | 45.01 | 38.50 | 40.85 | 0.00 | - | 2 | 1 | 10.33% |
GS240621P00430000 | 2024-03-11 9:48AM EDT | 430.00 | 49.10 | 45.10 | 49.55 | 0.00 | - | 1 | 1 | 22.25% |
GS240621P00440000 | 2022-12-01 2:39PM EDT | 440.00 | 80.25 | 102.90 | 106.30 | 0.00 | - | 2 | 3 | 88.45% |
GS240621P00450000 | 2023-03-02 11:13AM EDT | 450.00 | 107.66 | 120.90 | 126.90 | 0.00 | - | 6 | 3 | 104.11% |
GS240621P00460000 | 2024-01-22 1:55PM EDT | 460.00 | 73.62 | 72.40 | 76.65 | 0.00 | - | 2 | 3 | 21.73% |
GS240621P00470000 | 2023-08-18 2:16PM EDT | 470.00 | 148.07 | 124.65 | 129.15 | 0.00 | - | 2 | 0 | 89.16% |
GS240621P00480000 | 2023-02-27 3:37PM EDT | 480.00 | 116.79 | 155.00 | 161.25 | 0.00 | - | 1 | 0 | 119.82% |
GS240621P00500000 | 2023-02-27 3:37PM EDT | 500.00 | 136.34 | 175.65 | 182.10 | 0.00 | - | 1 | 0 | 126.99% |
GS240621P00520000 | 2023-01-17 12:26PM EDT | 520.00 | 172.17 | 147.75 | 150.60 | 0.00 | - | 2 | 0 | 63.46% |
GS240621P00580000 | 2023-03-13 10:19AM EDT | 580.00 | 260.20 | 247.30 | 254.25 | 0.00 | - | 4 | 0 | 137.36% |