Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GS250620C00160000 | 2023-11-29 1:44PM EDT | 160.00 | 183.00 | 224.40 | 229.85 | 0.00 | - | 8 | 8 | 55.73% |
GS250620C00165000 | 2023-07-17 10:02AM EDT | 165.00 | 164.30 | 163.90 | 170.50 | 0.00 | - | 2 | 0 | 0.00% |
GS250620C00180000 | 2024-02-28 10:32AM EDT | 180.00 | 210.00 | 202.00 | 212.00 | 0.00 | - | - | 9 | 53.70% |
GS250620C00200000 | 2024-01-31 3:29PM EDT | 200.00 | 191.75 | 189.45 | 195.95 | 0.00 | - | 1 | 2 | 53.85% |
GS250620C00210000 | 2024-01-24 12:46PM EDT | 210.00 | 178.00 | 181.35 | 186.90 | 0.00 | - | - | 1 | 51.98% |
GS250620C00220000 | 2024-01-23 12:01PM EDT | 220.00 | 164.70 | 172.25 | 177.25 | 0.00 | - | 2 | 1 | 49.32% |
GS250620C00230000 | 2024-02-27 11:09AM EDT | 230.00 | 165.20 | 157.00 | 167.00 | 0.00 | - | - | 1 | 45.98% |
GS250620C00240000 | 2023-12-14 1:19PM EDT | 240.00 | 154.45 | 141.50 | 147.55 | 0.00 | - | 2 | 2 | 28.85% |
GS250620C00250000 | 2024-02-21 2:48PM EDT | 250.00 | 146.09 | 140.00 | 149.00 | 0.00 | - | 20 | 30 | 42.60% |
GS250620C00260000 | 2024-03-01 1:20PM EDT | 260.00 | 138.94 | 131.55 | 141.00 | 0.00 | - | 2 | 26 | 41.91% |
GS250620C00270000 | 2023-10-27 1:49PM EDT | 270.00 | 54.20 | 85.65 | 90.60 | 0.00 | - | 2 | 0 | 0.00% |
GS250620C00280000 | 2024-03-04 3:42PM EDT | 280.00 | 129.36 | 114.30 | 121.75 | 0.00 | - | 5 | 66 | 37.12% |
GS250620C00290000 | 2024-02-13 12:35PM EDT | 290.00 | 107.05 | 113.80 | 117.30 | 0.00 | - | 2 | 11 | 39.25% |
GS250620C00300000 | 2024-03-01 11:36AM EDT | 300.00 | 107.20 | 99.00 | 108.00 | 0.00 | - | 1 | 23 | 37.01% |
GS250620C00310000 | 2024-03-12 2:52PM EDT | 310.00 | 98.90 | 91.30 | 100.55 | 0.00 | - | 2 | 20 | 36.19% |
GS250620C00320000 | 2024-02-15 11:28AM EDT | 320.00 | 87.69 | 89.85 | 95.05 | 0.00 | - | 2 | 21 | 36.64% |
GS250620C00330000 | 2024-02-21 3:29PM EDT | 330.00 | 82.45 | 78.95 | 85.60 | 0.00 | - | 2 | 27 | 34.13% |
GS250620C00340000 | 2024-03-14 2:51PM EDT | 340.00 | 78.30 | 70.85 | 78.45 | 0.00 | - | 2 | 77 | 33.14% |
GS250620C00350000 | 2024-03-11 12:08PM EDT | 350.00 | 68.35 | 65.55 | 71.80 | 0.00 | - | 1 | 82 | 32.36% |
GS250620C00360000 | 2024-03-15 11:02AM EDT | 360.00 | 63.28 | 58.50 | 65.10 | -3.12 | -4.70% | 1 | 34 | 31.39% |
GS250620C00370000 | 2024-03-15 11:02AM EDT | 370.00 | 60.30 | 52.85 | 58.95 | 0.00 | - | 2 | 83 | 30.63% |
GS250620C00380000 | 2024-02-20 11:39AM EDT | 380.00 | 51.69 | 47.50 | 53.15 | +2.22 | +4.49% | 1 | 133 | 29.92% |
GS250620C00390000 | 2024-03-05 4:45PM EDT | 390.00 | 51.23 | 42.35 | 47.70 | 0.00 | - | 12 | 84 | 29.25% |
GS250620C00400000 | 2024-03-18 10:40AM EDT | 400.00 | 40.00 | 38.95 | 42.30 | -5.85 | -12.76% | 1 | 35 | 28.45% |
GS250620C00410000 | 2024-03-18 10:26AM EDT | 410.00 | 35.70 | 33.40 | 37.95 | +2.40 | +7.21% | 1 | 162 | 28.10% |
GS250620C00420000 | 2024-03-11 11:30AM EDT | 420.00 | 32.00 | 29.45 | 32.75 | 0.00 | - | 1 | 191 | 27.07% |
GS250620C00430000 | 2024-02-13 4:05PM EDT | 430.00 | 24.75 | 29.50 | 32.05 | 0.00 | - | 12 | 51 | 28.52% |
GS250620C00440000 | 2024-03-01 1:51PM EDT | 440.00 | 26.20 | 22.60 | 25.60 | 0.00 | - | 1 | 79 | 26.38% |
GS250620C00450000 | 2024-03-06 2:54PM EDT | 450.00 | 23.71 | 19.75 | 23.30 | 0.00 | - | 2 | 56 | 26.57% |
GS250620C00460000 | 2024-03-04 2:45PM EDT | 460.00 | 23.30 | 17.80 | 20.50 | 0.00 | - | 4 | 66 | 26.30% |
GS250620C00470000 | 2024-03-04 3:22PM EDT | 470.00 | 20.00 | 15.00 | 17.50 | 0.00 | - | 4 | 136 | 25.72% |
GS250620C00480000 | 2024-02-22 2:59PM EDT | 480.00 | 15.60 | 13.05 | 15.15 | 0.00 | - | 29 | 50 | 25.40% |
GS250620C00490000 | 2024-03-14 3:47PM EDT | 490.00 | 13.21 | 10.85 | 13.25 | 0.00 | - | 1 | 89 | 25.24% |
GS250620C00500000 | 2024-03-08 10:31AM EDT | 500.00 | 12.10 | 9.25 | 11.80 | 0.00 | - | 1 | 77 | 25.28% |
GS250620C00520000 | 2024-03-06 12:57PM EDT | 520.00 | 9.90 | 7.00 | 8.70 | 0.00 | - | 9 | 75 | 24.79% |
GS250620C00540000 | 2024-02-13 12:10PM EDT | 540.00 | 5.40 | 6.55 | 7.15 | 0.00 | - | 2 | 108 | 25.21% |
GS250620C00560000 | 2024-03-14 1:46PM EDT | 560.00 | 5.05 | 3.80 | 5.05 | 0.00 | - | 15 | 116 | 24.60% |
GS250620C00570000 | 2024-03-08 12:40PM EDT | 570.00 | 4.80 | 2.87 | 4.70 | 0.00 | - | 2 | 343 | 24.97% |
GS250620C00590000 | 2024-03-15 2:42PM EDT | 590.00 | 3.40 | 2.10 | 3.40 | 0.00 | - | - | 3 | 24.62% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GS250620P00150000 | 2024-03-15 3:50PM EDT | 150.00 | 0.97 | 0.57 | 1.45 | 0.00 | - | 357 | 1,197 | 45.11% |
GS250620P00155000 | 2024-03-15 2:40PM EDT | 155.00 | 1.17 | 0.76 | 1.57 | 0.00 | - | 2 | 195 | 44.29% |
GS250620P00160000 | 2024-01-30 11:23AM EDT | 160.00 | 1.50 | 0.76 | 1.59 | 0.00 | - | 2 | 41 | 42.97% |
GS250620P00165000 | 2024-01-23 3:55PM EDT | 165.00 | 1.42 | 0.97 | 1.71 | 0.00 | - | 3 | 38 | 42.16% |
GS250620P00170000 | 2023-10-23 10:57AM EDT | 170.00 | 5.00 | 1.68 | 9.60 | 0.00 | - | 2 | 4 | 52.78% |
GS250620P00175000 | 2024-02-12 4:03PM EDT | 175.00 | 1.65 | 1.15 | 1.93 | 0.00 | - | 2 | 3 | 40.42% |
GS250620P00180000 | 2024-02-27 2:16PM EDT | 180.00 | 1.65 | 1.36 | 2.31 | 0.00 | - | 1 | 32 | 40.53% |
GS250620P00185000 | 2023-11-20 10:44AM EDT | 185.00 | 3.50 | 1.19 | 9.15 | 0.00 | - | 1 | 4 | 54.91% |
GS250620P00190000 | 2023-12-07 3:48PM EDT | 190.00 | 3.80 | 1.54 | 10.00 | 0.00 | - | 1 | 4 | 54.70% |
GS250620P00195000 | 2024-02-16 11:10AM EDT | 195.00 | 2.30 | 1.95 | 2.71 | 0.00 | - | 1 | 11 | 38.00% |
GS250620P00200000 | 2024-02-21 3:09PM EDT | 200.00 | 2.62 | 2.02 | 3.10 | 0.00 | - | 2 | 78 | 37.85% |
GS250620P00210000 | 2024-01-16 4:11PM EDT | 210.00 | 3.30 | 2.80 | 3.70 | 0.00 | - | 5 | 27 | 36.89% |
GS250620P00220000 | 2024-02-09 3:06PM EDT | 220.00 | 3.85 | 3.65 | 7.95 | 0.00 | - | 3 | 34 | 42.27% |
GS250620P00230000 | 2024-03-12 12:12PM EDT | 230.00 | 4.15 | 3.90 | 4.80 | 0.00 | - | 1 | 34 | 34.37% |
GS250620P00240000 | 2024-03-06 1:14PM EDT | 240.00 | 4.80 | 4.00 | 5.50 | 0.00 | - | 10 | 32 | 33.24% |
GS250620P00250000 | 2024-03-12 2:46PM EDT | 250.00 | 5.70 | 4.75 | 6.30 | 0.00 | - | 12 | 154 | 32.17% |
GS250620P00260000 | 2024-03-08 10:57AM EDT | 260.00 | 6.50 | 6.45 | 7.35 | 0.00 | - | 1 | 312 | 31.33% |
GS250620P00270000 | 2024-02-28 11:34AM EDT | 270.00 | 7.14 | 7.55 | 8.45 | 0.00 | - | 1 | 110 | 30.40% |
GS250620P00280000 | 2024-03-14 3:55PM EDT | 280.00 | 9.25 | 8.65 | 10.15 | 0.00 | - | 1 | 459 | 29.98% |
GS250620P00290000 | 2024-03-05 3:29PM EDT | 290.00 | 10.22 | 9.55 | 11.70 | 0.00 | - | 9 | 169 | 29.20% |
GS250620P00300000 | 2024-03-08 11:07AM EDT | 300.00 | 11.52 | 11.75 | 12.90 | 0.00 | - | 1 | 208 | 27.95% |
GS250620P00310000 | 2024-03-04 4:54PM EDT | 310.00 | 13.37 | 12.75 | 14.80 | 0.00 | - | 2 | 538 | 27.19% |
GS250620P00320000 | 2024-03-04 4:32PM EDT | 320.00 | 15.00 | 14.80 | 17.50 | 0.00 | - | 24 | 85 | 26.90% |
GS250620P00330000 | 2024-03-12 3:01PM EDT | 330.00 | 17.95 | 17.65 | 19.20 | 0.00 | - | 27 | 121 | 25.65% |
GS250620P00340000 | 2024-03-18 3:50PM EDT | 340.00 | 21.37 | 20.95 | 22.75 | +0.17 | +0.80% | 44 | 525 | 25.55% |
GS250620P00350000 | 2024-03-14 1:44PM EDT | 350.00 | 23.95 | 23.10 | 25.80 | 0.00 | - | 3 | 1,023 | 24.88% |
GS250620P00360000 | 2024-03-14 9:31AM EDT | 360.00 | 24.65 | 25.80 | 29.20 | 0.00 | - | 20 | 125 | 24.25% |
GS250620P00370000 | 2024-03-12 3:53PM EDT | 370.00 | 29.95 | 29.40 | 32.45 | 0.00 | - | 10 | 32 | 23.32% |
GS250620P00380000 | 2024-03-05 4:10PM EDT | 380.00 | 33.25 | 33.30 | 36.55 | 0.00 | - | 1 | 327 | 22.71% |
GS250620P00390000 | 2024-03-12 1:06PM EDT | 390.00 | 39.05 | 37.50 | 41.65 | 0.00 | - | 40 | 164 | 22.46% |
GS250620P00400000 | 2024-03-12 1:07PM EDT | 400.00 | 44.10 | 42.15 | 46.55 | 0.00 | - | 9 | 143 | 21.86% |
GS250620P00410000 | 2023-12-20 4:09PM EDT | 410.00 | 55.10 | 52.25 | 56.60 | 0.00 | - | 1 | 31 | 24.05% |
GS250620P00420000 | 2024-03-12 1:10PM EDT | 420.00 | 55.15 | 53.60 | 58.25 | 0.00 | - | 2 | 3 | 21.09% |
GS250620P00430000 | 2024-01-05 12:22PM EDT | 430.00 | 62.30 | 59.75 | 62.35 | 0.00 | - | 2 | 1 | 19.24% |
GS250620P00440000 | 2024-01-09 12:02PM EDT | 440.00 | 71.60 | 66.80 | 69.30 | 0.00 | - | 2 | 37 | 18.86% |
GS250620P00450000 | 2024-02-27 2:43PM EDT | 450.00 | 70.95 | 71.10 | 78.95 | 0.00 | - | 2 | 49 | 20.10% |
GS250620P00460000 | 2024-03-13 11:08AM EDT | 460.00 | 75.75 | 78.10 | 86.75 | 0.00 | - | 7 | 27 | 19.92% |
GS250620P00470000 | 2024-01-10 3:24PM EDT | 470.00 | 93.60 | 88.90 | 91.95 | 0.00 | - | 2 | 4 | 17.29% |
GS250620P00480000 | 2024-02-07 3:18PM EDT | 480.00 | 98.15 | 94.85 | 97.55 | 0.00 | - | 2 | 45 | 13.39% |
GS250620P00490000 | 2024-01-04 11:57AM EDT | 490.00 | 107.65 | 103.90 | 107.70 | 0.00 | - | - | 1 | 14.55% |
GS250620P00500000 | 2023-05-08 1:59PM EDT | 500.00 | 173.27 | 163.90 | 169.25 | 0.00 | - | 2 | 0 | 50.58% |
GS250620P00520000 | 2024-01-05 12:18PM EDT | 520.00 | 131.90 | 129.25 | 138.00 | 0.00 | - | 2 | 0 | 17.66% |