Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GS250117C00150000 | 2024-02-29 4:14PM EDT | 150.00 | 238.32 | 231.50 | 241.00 | 0.00 | - | 2 | 2 | 57.90% |
GS250117C00155000 | 2024-03-01 2:23PM EDT | 155.00 | 234.60 | 226.50 | 236.00 | 0.00 | - | 1 | 2 | 56.07% |
GS250117C00160000 | 2024-02-27 4:15PM EDT | 160.00 | 229.97 | 221.50 | 231.00 | 0.00 | - | 2 | 0 | 54.29% |
GS250117C00165000 | 2023-11-03 3:44PM EDT | 165.00 | 164.13 | 183.60 | 188.40 | 0.00 | - | 1 | 10 | 0.00% |
GS250117C00175000 | 2024-03-15 2:37PM EDT | 175.00 | 214.95 | 207.00 | 215.95 | 0.00 | - | 2 | 2 | 50.35% |
GS250117C00180000 | 2023-06-01 9:34AM EDT | 180.00 | 149.95 | 145.50 | 151.00 | 0.00 | - | 10 | 6 | 0.00% |
GS250117C00185000 | 2023-03-22 2:05PM EDT | 185.00 | 145.02 | 160.35 | 163.80 | 0.00 | - | 23 | 23 | 0.00% |
GS250117C00190000 | 2023-08-01 12:02PM EDT | 190.00 | 168.40 | 142.95 | 147.65 | 0.00 | - | 1 | 1 | 0.00% |
GS250117C00195000 | 2023-11-17 12:12PM EDT | 195.00 | 147.25 | 186.05 | 192.95 | 0.00 | - | 1 | 24 | 49.50% |
GS250117C00200000 | 2024-03-01 1:04PM EDT | 200.00 | 191.79 | 183.00 | 192.00 | 0.00 | - | 2 | 49 | 58.18% |
GS250117C00210000 | 2023-12-14 3:30PM EDT | 210.00 | 178.72 | 166.15 | 174.90 | 0.00 | - | 12 | 11 | 31.38% |
GS250117C00220000 | 2024-02-20 4:44PM EDT | 220.00 | 166.82 | 164.00 | 173.70 | 0.00 | - | 1 | 37 | 54.42% |
GS250117C00230000 | 2024-02-27 11:09AM EDT | 230.00 | 163.35 | 154.50 | 164.00 | 0.00 | - | 1 | 8 | 51.51% |
GS250117C00240000 | 2023-12-08 10:30AM EDT | 240.00 | 114.16 | 152.10 | 153.90 | 0.00 | - | 1 | 18 | 48.04% |
GS250117C00250000 | 2024-02-28 11:40AM EDT | 250.00 | 147.80 | 136.30 | 146.00 | 0.00 | - | 5 | 117 | 48.04% |
GS250117C00260000 | 2023-12-19 1:32PM EDT | 260.00 | 132.00 | 120.50 | 129.70 | 0.00 | - | 1 | 8 | 34.88% |
GS250117C00270000 | 2024-01-24 1:56PM EDT | 270.00 | 121.24 | 127.05 | 130.15 | 0.00 | - | 100 | 38 | 46.98% |
GS250117C00280000 | 2024-03-05 11:35AM EDT | 280.00 | 126.04 | 110.00 | 118.50 | 0.00 | - | 1 | 71 | 41.75% |
GS250117C00290000 | 2024-01-16 11:01AM EDT | 290.00 | 102.00 | 104.00 | 105.55 | 0.00 | - | 1 | 159 | 35.16% |
GS250117C00300000 | 2024-03-05 12:53PM EDT | 300.00 | 107.07 | 94.65 | 99.85 | 0.00 | - | 4 | 590 | 37.07% |
GS250117C00310000 | 2024-02-27 3:54PM EDT | 310.00 | 93.16 | 87.15 | 93.00 | 0.00 | - | 5 | 459 | 37.18% |
GS250117C00320000 | 2024-03-14 9:54AM EDT | 320.00 | 85.07 | 78.95 | 83.20 | 0.00 | - | 1 | 1,033 | 34.22% |
GS250117C00330000 | 2024-03-15 1:10PM EDT | 330.00 | 76.65 | 71.40 | 76.65 | 0.00 | - | 5 | 550 | 34.16% |
GS250117C00340000 | 2024-03-05 11:51AM EDT | 340.00 | 77.03 | 64.05 | 68.05 | 0.00 | - | 1 | 396 | 32.10% |
GS250117C00350000 | 2024-03-15 3:02PM EDT | 350.00 | 61.60 | 58.10 | 60.65 | 0.00 | - | 218 | 1,200 | 30.88% |
GS250117C00360000 | 2024-03-18 11:28AM EDT | 360.00 | 52.80 | 50.35 | 54.30 | -2.20 | -4.00% | 1 | 273 | 30.28% |
GS250117C00370000 | 2024-03-15 9:55AM EDT | 370.00 | 48.14 | 44.55 | 47.70 | 0.00 | - | 1 | 588 | 29.24% |
GS250117C00380000 | 2024-03-18 12:56PM EDT | 380.00 | 40.85 | 38.75 | 41.60 | -3.40 | -7.68% | 80 | 1,030 | 28.32% |
GS250117C00390000 | 2024-03-18 10:38AM EDT | 390.00 | 35.70 | 33.15 | 36.50 | -1.50 | -4.03% | 3 | 1,243 | 27.86% |
GS250117C00400000 | 2024-03-18 11:13AM EDT | 400.00 | 31.00 | 29.95 | 30.90 | -1.47 | -4.53% | 1 | 989 | 26.78% |
GS250117C00410000 | 2024-03-18 2:58PM EDT | 410.00 | 26.50 | 25.65 | 26.55 | -3.83 | -12.63% | 1 | 529 | 26.30% |
GS250117C00420000 | 2024-03-18 11:11AM EDT | 420.00 | 23.00 | 21.85 | 22.60 | -0.72 | -3.04% | 9 | 636 | 25.82% |
GS250117C00430000 | 2024-03-18 10:31AM EDT | 430.00 | 19.15 | 18.45 | 19.25 | -1.75 | -8.37% | 1 | 635 | 25.51% |
GS250117C00440000 | 2024-03-08 1:55PM EDT | 440.00 | 18.00 | 15.50 | 16.30 | 0.00 | - | 1 | 592 | 25.22% |
GS250117C00450000 | 2024-03-15 11:07AM EDT | 450.00 | 15.71 | 13.00 | 13.75 | 0.00 | - | 1 | 1,009 | 24.98% |
GS250117C00460000 | 2024-03-11 3:06PM EDT | 460.00 | 12.26 | 10.85 | 11.50 | 0.00 | - | 1 | 734 | 24.73% |
GS250117C00470000 | 2024-03-15 2:13PM EDT | 470.00 | 10.43 | 9.00 | 9.70 | 0.00 | - | 11 | 247 | 24.63% |
GS250117C00480000 | 2024-03-18 10:57AM EDT | 480.00 | 7.95 | 7.50 | 8.10 | -0.92 | -10.37% | 5 | 469 | 24.49% |
GS250117C00490000 | 2024-03-15 11:44AM EDT | 490.00 | 7.60 | 6.20 | 6.80 | 0.00 | - | 7 | 155 | 24.43% |
GS250117C00500000 | 2024-03-18 10:45AM EDT | 500.00 | 5.45 | 5.10 | 5.60 | -0.89 | -14.04% | 1 | 1,876 | 24.27% |
GS250117C00510000 | 2024-03-08 4:49PM EDT | 510.00 | 5.29 | 4.20 | 4.75 | 0.00 | - | 4 | 97 | 24.34% |
GS250117C00520000 | 2024-03-13 3:08PM EDT | 520.00 | 4.70 | 3.45 | 3.95 | 0.00 | - | 68 | 151 | 24.29% |
GS250117C00530000 | 2024-03-01 11:04AM EDT | 530.00 | 3.20 | 2.85 | 3.25 | 0.00 | - | 2 | 1 | 24.20% |
GS250117C00540000 | 2024-03-12 12:37PM EDT | 540.00 | 2.79 | 2.33 | 2.76 | 0.00 | - | 5 | 91 | 24.31% |
GS250117C00550000 | 2024-03-18 2:29PM EDT | 550.00 | 2.20 | 2.00 | 2.32 | +2.20 | - | 3 | 0 | 24.36% |
GS250117C00560000 | 2024-03-18 2:29PM EDT | 560.00 | 1.85 | 1.65 | 1.91 | -0.40 | -17.78% | 1 | 260 | 24.31% |
GS250117C00570000 | 2024-03-18 2:29PM EDT | 570.00 | 1.56 | 1.29 | 1.66 | +1.56 | - | 4 | 0 | 24.52% |
GS250117C00580000 | 2024-03-15 9:52AM EDT | 580.00 | 1.45 | 1.06 | 1.42 | 0.00 | - | 20 | 612 | 24.66% |
GS250117C00590000 | 2024-03-08 10:40AM EDT | 590.00 | 1.45 | 0.93 | 1.22 | 0.00 | - | 1 | 12 | 24.81% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GS250117P00150000 | 2024-03-15 2:36PM EDT | 150.00 | 0.40 | 0.09 | 0.66 | 0.00 | - | 2 | 2,041 | 48.78% |
GS250117P00155000 | 2024-02-27 3:14PM EDT | 155.00 | 0.44 | 0.22 | 0.71 | 0.00 | - | 2 | 122 | 47.73% |
GS250117P00160000 | 2024-02-21 2:03PM EDT | 160.00 | 0.68 | 0.19 | 0.84 | 0.00 | - | 10 | 293 | 47.39% |
GS250117P00165000 | 2024-03-18 10:02AM EDT | 165.00 | 0.60 | 0.26 | 0.90 | +0.04 | +7.14% | 20 | 201 | 46.36% |
GS250117P00170000 | 2024-03-15 12:24PM EDT | 170.00 | 0.66 | 0.59 | 0.81 | 0.00 | - | 3 | 39 | 44.12% |
GS250117P00175000 | 2024-02-13 10:40AM EDT | 175.00 | 1.00 | 0.71 | 0.82 | 0.00 | - | 2 | 40 | 42.77% |
GS250117P00180000 | 2024-03-12 12:45PM EDT | 180.00 | 0.81 | 0.68 | 0.98 | 0.00 | - | 1 | 157 | 42.58% |
GS250117P00185000 | 2024-03-13 10:07AM EDT | 185.00 | 0.86 | 0.78 | 1.08 | 0.00 | - | 2 | 29 | 41.86% |
GS250117P00190000 | 2024-03-15 12:24PM EDT | 190.00 | 1.02 | 0.95 | 1.12 | 0.00 | - | 2 | 160 | 40.74% |
GS250117P00195000 | 2024-02-13 11:09AM EDT | 195.00 | 1.55 | 1.11 | 1.22 | 0.00 | - | 13 | 292 | 39.98% |
GS250117P00200000 | 2024-03-18 10:21AM EDT | 200.00 | 1.24 | 1.10 | 1.40 | +0.02 | +1.64% | 1 | 532 | 39.61% |
GS250117P00210000 | 2024-03-12 11:44AM EDT | 210.00 | 1.43 | 1.36 | 1.62 | 0.00 | - | 4 | 101 | 38.02% |
GS250117P00220000 | 2024-03-14 1:47PM EDT | 220.00 | 1.85 | 1.66 | 2.00 | 0.00 | - | 45 | 385 | 36.97% |
GS250117P00230000 | 2024-01-31 4:06PM EDT | 230.00 | 2.75 | 1.99 | 2.34 | 0.00 | - | 1 | 339 | 35.59% |
GS250117P00240000 | 2024-03-18 3:10PM EDT | 240.00 | 2.56 | 2.42 | 2.63 | +0.13 | +5.35% | 2 | 559 | 33.95% |
GS250117P00250000 | 2024-03-14 10:28AM EDT | 250.00 | 3.00 | 2.91 | 3.35 | 0.00 | - | 50 | 996 | 33.34% |
GS250117P00260000 | 2024-03-14 11:03AM EDT | 260.00 | 3.55 | 3.50 | 3.80 | 0.00 | - | 2 | 833 | 31.86% |
GS250117P00270000 | 2024-03-15 11:52AM EDT | 270.00 | 4.40 | 4.20 | 4.65 | 0.00 | - | 5 | 1,862 | 31.06% |
GS250117P00280000 | 2024-03-18 3:07PM EDT | 280.00 | 5.27 | 5.05 | 5.55 | -0.22 | -4.01% | 2 | 704 | 30.10% |
GS250117P00290000 | 2024-03-18 3:09PM EDT | 290.00 | 6.20 | 6.05 | 6.60 | +0.11 | +1.81% | 3 | 886 | 29.15% |
GS250117P00300000 | 2024-03-18 3:07PM EDT | 300.00 | 7.48 | 7.25 | 7.80 | -0.02 | -0.27% | 2 | 3,328 | 28.20% |
GS250117P00310000 | 2024-03-18 3:44PM EDT | 310.00 | 8.80 | 8.65 | 9.30 | +0.05 | +0.57% | 15 | 1,595 | 27.38% |
GS250117P00320000 | 2024-03-18 12:32PM EDT | 320.00 | 10.55 | 10.30 | 11.00 | +0.14 | +1.34% | 1 | 1,232 | 26.54% |
GS250117P00330000 | 2024-03-18 10:58AM EDT | 330.00 | 12.40 | 12.25 | 12.95 | -0.23 | -1.82% | 6 | 1,502 | 25.69% |
GS250117P00340000 | 2024-03-18 3:50PM EDT | 340.00 | 14.87 | 14.55 | 15.30 | +0.17 | +1.16% | 34 | 1,562 | 24.95% |
GS250117P00350000 | 2024-03-13 3:30PM EDT | 350.00 | 16.00 | 17.20 | 17.95 | 0.00 | - | 82 | 1,865 | 24.17% |
GS250117P00360000 | 2024-03-15 1:09PM EDT | 360.00 | 20.22 | 20.30 | 21.05 | 0.00 | - | 1 | 1,311 | 23.46% |
GS250117P00370000 | 2024-03-18 2:28PM EDT | 370.00 | 24.05 | 23.80 | 24.60 | +0.60 | +2.56% | 84 | 352 | 22.78% |
GS250117P00380000 | 2024-03-18 12:56PM EDT | 380.00 | 28.55 | 27.75 | 28.60 | +3.68 | +14.80% | 110 | 1,099 | 22.10% |
GS250117P00390000 | 2024-03-13 1:01PM EDT | 390.00 | 29.05 | 32.20 | 33.10 | 0.00 | - | 4 | 1,119 | 21.44% |
GS250117P00400000 | 2024-03-18 2:29PM EDT | 400.00 | 37.45 | 37.15 | 38.10 | +2.60 | +7.46% | 10 | 241 | 20.77% |
GS250117P00410000 | 2024-03-14 9:47AM EDT | 410.00 | 39.90 | 41.15 | 45.05 | 0.00 | - | 4 | 354 | 21.14% |
GS250117P00420000 | 2024-03-01 4:59PM EDT | 420.00 | 47.15 | 46.90 | 51.60 | 0.00 | - | 10 | 40 | 20.88% |
GS250117P00430000 | 2024-03-01 2:47PM EDT | 430.00 | 53.55 | 53.65 | 58.65 | 0.00 | - | 6 | 36 | 20.66% |
GS250117P00440000 | 2024-03-05 4:38PM EDT | 440.00 | 58.00 | 59.90 | 66.25 | 0.00 | - | 8 | 195 | 20.55% |
GS250117P00450000 | 2024-02-20 12:38PM EDT | 450.00 | 73.48 | 67.05 | 74.25 | 0.00 | - | 5 | 128 | 20.47% |
GS250117P00460000 | 2024-01-30 3:55PM EDT | 460.00 | 77.55 | 73.00 | 76.10 | 0.00 | - | 2 | 4 | 10.60% |
GS250117P00470000 | 2024-01-22 3:04PM EDT | 470.00 | 86.30 | 85.60 | 86.65 | 0.00 | - | 2 | 1 | 13.31% |
GS250117P00480000 | 2024-02-27 4:54PM EDT | 480.00 | 92.55 | 91.75 | 100.90 | 0.00 | - | 1 | 2 | 21.34% |
GS250117P00490000 | 2023-02-10 11:49AM EDT | 490.00 | 126.06 | 158.50 | 166.95 | 0.00 | - | - | 0 | 64.78% |
GS250117P00500000 | 2024-01-30 2:17PM EDT | 500.00 | 114.27 | 110.80 | 115.05 | 0.00 | - | 10 | 0 | 0.00% |
GS250117P00510000 | 2024-01-30 3:55PM EDT | 510.00 | 123.55 | 117.00 | 126.00 | 0.00 | - | 2 | 0 | 14.88% |
GS250117P00520000 | 2024-01-04 11:23AM EDT | 520.00 | 134.50 | 129.25 | 137.65 | 0.00 | - | 4 | 0 | 20.89% |
GS250117P00560000 | 2023-04-17 1:59PM EDT | 560.00 | 221.27 | 227.60 | 235.70 | 0.00 | - | 2 | 0 | 74.69% |
GS250117P00580000 | 2023-07-19 3:25PM EDT | 580.00 | 237.02 | 252.65 | 260.70 | 0.00 | - | - | 0 | 80.99% |
GS250117P00590000 | 2024-03-01 1:22PM EDT | 590.00 | 202.35 | 201.00 | 211.00 | 0.00 | - | 5 | 0 | 33.66% |