Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GS251219C00155000 | 2023-10-03 11:09AM EDT | 155.00 | 157.00 | 158.40 | 164.00 | 0.00 | - | 1 | 1 | 0.00% |
GS251219C00160000 | 2023-08-04 1:15PM EDT | 160.00 | 202.23 | 169.10 | 175.95 | 0.00 | - | 1 | 1 | 0.00% |
GS251219C00170000 | 2024-01-02 1:41PM EDT | 170.00 | 219.92 | 210.05 | 218.95 | 0.00 | - | 1 | 1 | 42.38% |
GS251219C00175000 | 2023-04-05 3:19PM EDT | 175.00 | 153.22 | 154.10 | 162.90 | 0.00 | - | 23 | 23 | 0.00% |
GS251219C00180000 | 2023-10-27 10:34AM EDT | 180.00 | 121.04 | 157.05 | 166.30 | 0.00 | - | 1 | 0 | 0.00% |
GS251219C00190000 | 2024-01-12 2:29PM EDT | 190.00 | 190.60 | 192.05 | 200.95 | 0.00 | - | 1 | 1 | 40.98% |
GS251219C00195000 | 2024-03-06 3:21PM EDT | 195.00 | 197.50 | 189.00 | 199.00 | 0.00 | - | 1 | 0 | 44.32% |
GS251219C00200000 | 2023-08-28 9:37AM EDT | 200.00 | 134.00 | 130.80 | 137.00 | 0.00 | - | 4 | 11 | 0.00% |
GS251219C00210000 | 2023-07-19 12:16PM EDT | 210.00 | 143.50 | 125.25 | 129.85 | 0.00 | - | 1 | 2 | 0.00% |
GS251219C00220000 | 2024-01-02 1:47PM EDT | 220.00 | 175.45 | 166.15 | 173.85 | 0.00 | - | 4 | 2 | 37.70% |
GS251219C00230000 | 2024-01-02 1:45PM EDT | 230.00 | 167.11 | 157.40 | 164.60 | 0.00 | - | 3 | 5 | 36.22% |
GS251219C00240000 | 2024-02-12 3:04PM EDT | 240.00 | 164.55 | 158.00 | 166.85 | 0.00 | - | 1 | 3 | 45.76% |
GS251219C00250000 | 2024-02-01 2:11PM EDT | 250.00 | 144.60 | 147.85 | 153.25 | 0.00 | - | 1 | 74 | 39.90% |
GS251219C00260000 | 2023-12-26 2:09PM EDT | 260.00 | 136.50 | 129.75 | 132.40 | 0.00 | - | 1 | 5 | 27.22% |
GS251219C00270000 | 2024-02-27 4:51PM EDT | 270.00 | 135.66 | 127.00 | 136.00 | 0.00 | - | 2 | 7 | 37.13% |
GS251219C00280000 | 2024-02-28 3:10PM EDT | 280.00 | 131.88 | 119.00 | 129.00 | 0.00 | - | 1 | 2 | 36.89% |
GS251219C00290000 | 2024-02-29 10:30AM EDT | 290.00 | 125.80 | 113.30 | 121.00 | 0.00 | - | 1 | 6 | 35.81% |
GS251219C00300000 | 2024-02-07 11:42AM EDT | 300.00 | 106.90 | 109.35 | 113.85 | 0.00 | - | 2 | 209 | 35.22% |
GS251219C00310000 | 2024-02-27 11:20AM EDT | 310.00 | 104.00 | 97.00 | 106.90 | 0.00 | - | 150 | 72 | 34.65% |
GS251219C00320000 | 2024-03-12 1:50PM EDT | 320.00 | 96.48 | 90.00 | 100.00 | 0.00 | - | 23 | 42 | 33.99% |
GS251219C00330000 | 2024-03-12 11:57AM EDT | 330.00 | 90.75 | 84.00 | 93.00 | 0.00 | - | 1 | 212 | 33.18% |
GS251219C00340000 | 2024-03-01 10:58AM EDT | 340.00 | 82.75 | 77.00 | 86.90 | 0.00 | - | 1 | 12 | 32.77% |
GS251219C00350000 | 2024-03-14 2:25PM EDT | 350.00 | 78.75 | 71.00 | 80.00 | 0.00 | - | 7 | 36 | 31.81% |
GS251219C00360000 | 2024-03-13 12:01PM EDT | 360.00 | 77.00 | 65.25 | 74.35 | 0.00 | - | 1 | 334 | 31.42% |
GS251219C00370000 | 2024-02-27 11:41AM EDT | 370.00 | 66.00 | 60.00 | 68.55 | 0.00 | - | 245 | 188 | 30.84% |
GS251219C00380000 | 2024-03-18 12:53PM EDT | 380.00 | 58.84 | 54.50 | 63.00 | -0.39 | -0.66% | 1 | 105 | 30.27% |
GS251219C00390000 | 2024-03-15 11:10AM EDT | 390.00 | 57.00 | 49.65 | 57.80 | 0.00 | - | 1 | 115 | 29.77% |
GS251219C00400000 | 2024-03-05 4:45PM EDT | 400.00 | 53.43 | 45.05 | 52.90 | 0.00 | - | 2 | 147 | 29.30% |
GS251219C00410000 | 2024-03-13 2:48PM EDT | 410.00 | 48.79 | 40.85 | 47.40 | 0.00 | - | 28 | 71 | 28.42% |
GS251219C00420000 | 2024-02-07 3:25PM EDT | 420.00 | 40.20 | 40.20 | 42.75 | 0.00 | - | 2 | 90 | 27.84% |
GS251219C00430000 | 2024-03-01 3:35PM EDT | 430.00 | 38.47 | 35.50 | 40.00 | 0.00 | - | 58 | 116 | 28.09% |
GS251219C00440000 | 2024-03-04 4:00PM EDT | 440.00 | 37.75 | 30.85 | 35.05 | 0.00 | - | 6 | 145 | 27.12% |
GS251219C00450000 | 2024-02-22 1:18PM EDT | 450.00 | 32.00 | 27.15 | 32.90 | 0.00 | - | 1 | 50 | 27.45% |
GS251219C00460000 | 2024-03-13 12:37PM EDT | 460.00 | 30.98 | 23.50 | 29.80 | 0.00 | - | 1 | 36 | 27.18% |
GS251219C00470000 | 2024-01-30 4:28PM EDT | 470.00 | 24.45 | 21.00 | 31.00 | 0.00 | - | 10 | 29 | 29.07% |
GS251219C00480000 | 2023-12-21 3:02PM EDT | 480.00 | 21.70 | 21.65 | 26.80 | 0.00 | - | 2 | 34 | 28.05% |
GS251219C00490000 | 2024-02-13 1:28PM EDT | 490.00 | 17.70 | 18.90 | 22.45 | 0.00 | - | 2 | 31 | 26.80% |
GS251219C00500000 | 2024-02-02 4:47PM EDT | 500.00 | 18.00 | 17.15 | 18.60 | 0.00 | - | 10 | 28 | 25.64% |
GS251219C00520000 | 2024-02-01 3:48PM EDT | 520.00 | 13.30 | 13.30 | 15.00 | 0.00 | - | 31 | 34 | 25.37% |
GS251219C00540000 | 2024-03-13 12:46PM EDT | 540.00 | 12.40 | 8.40 | 13.25 | 0.00 | - | 1 | 23 | 25.97% |
GS251219C00560000 | 2024-03-04 12:19PM EDT | 560.00 | 10.10 | 6.35 | 10.90 | 0.00 | - | 2 | 195 | 25.89% |
GS251219C00570000 | 2024-03-06 3:24PM EDT | 570.00 | 8.45 | 6.85 | 8.85 | 0.00 | - | 2 | 116 | 25.03% |
GS251219C00580000 | 2024-03-05 4:04PM EDT | 580.00 | 7.95 | 4.80 | 9.00 | 0.00 | - | - | 1 | 25.87% |
GS251219C00590000 | 2024-03-05 4:19PM EDT | 590.00 | 7.60 | 4.15 | 8.20 | 0.00 | - | - | 1 | 25.88% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GS251219P00150000 | 2024-03-15 3:51PM EDT | 150.00 | 1.98 | 1.80 | 3.05 | 0.00 | - | 6 | 1,777 | 44.00% |
GS251219P00155000 | 2024-02-13 4:05PM EDT | 155.00 | 2.77 | 1.44 | 2.74 | 0.00 | - | 1 | 1,649 | 41.68% |
GS251219P00160000 | 2024-03-05 2:47PM EDT | 160.00 | 1.31 | 1.73 | 3.30 | 0.00 | - | 3 | 23 | 41.98% |
GS251219P00165000 | 2024-01-09 2:14PM EDT | 165.00 | 3.33 | 2.06 | 3.50 | 0.00 | - | 1 | 27 | 41.19% |
GS251219P00170000 | 2024-01-03 1:13PM EDT | 170.00 | 3.65 | 2.75 | 3.85 | 0.00 | - | 10 | 30 | 40.77% |
GS251219P00175000 | 2023-12-11 3:27PM EDT | 175.00 | 4.20 | 0.05 | 9.50 | 0.00 | - | 1 | 51 | 49.95% |
GS251219P00180000 | 2024-02-07 4:49PM EDT | 180.00 | 3.85 | 0.97 | 6.10 | 0.00 | - | 20 | 33 | 42.82% |
GS251219P00185000 | 2024-02-16 11:12AM EDT | 185.00 | 3.70 | 2.83 | 4.60 | 0.00 | - | 2 | 130 | 38.65% |
GS251219P00190000 | 2024-01-02 12:42PM EDT | 190.00 | 5.50 | 3.10 | 5.15 | 0.00 | - | 10 | 2 | 38.50% |
GS251219P00195000 | 2024-03-15 11:07AM EDT | 195.00 | 4.00 | 3.10 | 5.15 | 0.00 | - | 1 | 3 | 37.30% |
GS251219P00200000 | 2024-02-09 3:38PM EDT | 200.00 | 4.55 | 3.35 | 5.25 | 0.00 | - | 12 | 356 | 36.30% |
GS251219P00210000 | 2024-01-03 2:55PM EDT | 210.00 | 6.40 | 4.90 | 5.90 | 0.00 | - | 8 | 44 | 35.09% |
GS251219P00220000 | 2023-12-13 3:51PM EDT | 220.00 | 7.43 | 5.75 | 7.95 | 0.00 | - | 2 | 25 | 35.78% |
GS251219P00230000 | 2024-02-27 11:59AM EDT | 230.00 | 6.30 | 5.10 | 7.95 | 0.00 | - | 1 | 7 | 33.50% |
GS251219P00240000 | 2024-03-15 2:34PM EDT | 240.00 | 7.70 | 6.45 | 8.80 | 0.00 | - | 2 | 191 | 32.33% |
GS251219P00250000 | 2024-03-11 1:47PM EDT | 250.00 | 8.98 | 7.70 | 10.55 | 0.00 | - | 1 | 249 | 32.06% |
GS251219P00260000 | 2024-02-20 4:40PM EDT | 260.00 | 10.85 | 8.80 | 11.90 | 0.00 | - | 1 | 43 | 31.20% |
GS251219P00270000 | 2024-03-18 3:56PM EDT | 270.00 | 11.35 | 10.30 | 13.05 | -0.65 | -5.42% | 1 | 184 | 30.07% |
GS251219P00280000 | 2024-02-21 11:50AM EDT | 280.00 | 13.60 | 11.40 | 15.10 | 0.00 | - | 10 | 116 | 29.62% |
GS251219P00290000 | 2024-03-11 9:52AM EDT | 290.00 | 15.23 | 13.40 | 16.95 | 0.00 | - | 1 | 180 | 28.86% |
GS251219P00300000 | 2024-02-13 11:26AM EDT | 300.00 | 18.62 | 15.60 | 17.45 | 0.00 | - | 1 | 126 | 27.03% |
GS251219P00310000 | 2024-02-13 10:30AM EDT | 310.00 | 21.90 | 16.80 | 21.15 | 0.00 | - | 12 | 167 | 27.36% |
GS251219P00320000 | 2024-01-29 2:18PM EDT | 320.00 | 24.00 | 18.35 | 21.00 | 0.00 | - | 1 | 131 | 25.03% |
GS251219P00330000 | 2024-03-14 9:47AM EDT | 330.00 | 23.02 | 21.40 | 26.45 | 0.00 | - | 1 | 131 | 26.09% |
GS251219P00340000 | 2024-02-22 1:46PM EDT | 340.00 | 25.80 | 25.75 | 28.85 | 0.00 | - | 1 | 27 | 25.12% |
GS251219P00350000 | 2024-03-14 9:47AM EDT | 350.00 | 28.74 | 27.20 | 32.70 | 0.00 | - | 3 | 38 | 24.84% |
GS251219P00360000 | 2024-02-23 3:53PM EDT | 360.00 | 31.75 | 30.55 | 36.25 | 0.00 | - | 22 | 79 | 24.24% |
GS251219P00370000 | 2024-01-30 11:07AM EDT | 370.00 | 38.65 | 34.15 | 36.70 | 0.00 | - | 2 | 133 | 21.91% |
GS251219P00380000 | 2024-02-05 10:36AM EDT | 380.00 | 43.95 | 34.25 | 42.65 | 0.00 | - | 1 | 2 | 22.27% |
GS251219P00390000 | 2024-03-15 11:09AM EDT | 390.00 | 44.00 | 42.45 | 48.90 | 0.00 | - | 1 | 54 | 22.59% |
GS251219P00400000 | 2024-02-15 11:51AM EDT | 400.00 | 52.15 | 47.85 | 51.80 | 0.00 | - | 2 | 4 | 21.09% |
GS251219P00410000 | 2024-02-15 12:53PM EDT | 410.00 | 56.90 | 52.80 | 57.80 | 0.00 | - | 2 | 1 | 20.95% |
GS251219P00420000 | 2024-02-15 11:52AM EDT | 420.00 | 62.85 | 57.90 | 63.30 | 0.00 | - | 2 | 2 | 20.40% |
GS251219P00430000 | 2024-02-16 10:59AM EDT | 430.00 | 68.45 | 64.00 | 69.10 | 0.00 | - | 2 | 1 | 19.82% |
GS251219P00440000 | 2024-02-15 12:53PM EDT | 440.00 | 74.20 | 70.25 | 75.60 | 0.00 | - | 2 | 12 | 19.42% |
GS251219P00450000 | 2023-05-23 2:22PM EDT | 450.00 | 128.59 | 127.55 | 133.45 | 0.00 | - | 3 | 1 | 44.80% |
GS251219P00460000 | 2023-05-23 2:22PM EDT | 460.00 | 137.60 | 136.00 | 143.60 | 0.00 | - | - | 0 | 46.26% |
GS251219P00490000 | 2023-04-14 2:18PM EDT | 490.00 | 154.71 | 167.30 | 175.90 | 0.00 | - | - | 1 | 51.20% |