Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GS240328C00200000 | 2024-03-04 2:24PM EDT | 200.00 | 196.36 | 215.45 | 220.20 | 0.00 | - | 1 | 1 | 548.44% |
GS240328C00310000 | 2024-02-29 12:46PM EDT | 310.00 | 78.23 | 105.50 | 110.10 | 0.00 | - | - | 1 | 234.38% |
GS240328C00330000 | 2024-03-28 1:53PM EDT | 330.00 | 86.79 | 85.55 | 90.00 | +27.19 | +45.62% | 4 | 4 | 184.38% |
GS240328C00340000 | 2024-02-26 2:34PM EDT | 340.00 | 50.83 | 72.55 | 77.10 | 0.00 | - | 1 | 0 | 0.00% |
GS240328C00345000 | 2024-02-13 12:55PM EDT | 345.00 | 37.47 | 40.65 | 45.65 | 0.00 | - | - | 0 | 0.00% |
GS240328C00350000 | 2024-02-26 10:42AM EDT | 350.00 | 42.35 | 62.80 | 67.10 | 0.00 | - | 1 | 0 | 0.00% |
GS240328C00355000 | 2024-03-28 12:33PM EDT | 355.00 | 61.27 | 60.50 | 65.15 | +6.07 | +11.00% | 1 | 1 | 140.63% |
GS240328C00360000 | 2024-03-27 2:51PM EDT | 360.00 | 50.49 | 55.45 | 59.95 | 0.00 | - | 2 | 4 | 96.88% |
GS240328C00365000 | 2024-03-27 9:30AM EDT | 365.00 | 39.61 | 50.60 | 53.75 | 0.00 | - | 3 | 20 | 172.95% |
GS240328C00370000 | 2024-03-27 3:58PM EDT | 370.00 | 44.24 | 45.60 | 50.20 | 0.00 | - | 12 | 43 | 116.41% |
GS240328C00372500 | 2024-03-28 3:11PM EDT | 372.50 | 44.40 | 43.05 | 47.70 | +30.05 | +209.41% | 1 | 3 | 108.79% |
GS240328C00375000 | 2024-03-28 9:45AM EDT | 375.00 | 42.60 | 40.50 | 43.70 | +5.50 | +14.82% | 14 | 52 | 143.55% |
GS240328C00377500 | 2024-03-19 11:43AM EDT | 377.50 | 13.15 | 38.85 | 42.50 | 0.00 | - | 6 | 10 | 116.31% |
GS240328C00380000 | 2024-03-28 11:03AM EDT | 380.00 | 35.89 | 35.45 | 40.05 | +6.17 | +20.76% | 10 | 154 | 78.52% |
GS240328C00382500 | 2024-03-28 12:59PM EDT | 382.50 | 34.49 | 33.30 | 37.20 | +6.19 | +21.87% | 1 | 84 | 73.83% |
GS240328C00385000 | 2024-03-28 3:44PM EDT | 385.00 | 32.72 | 30.40 | 34.65 | +6.34 | +24.03% | 7 | 385 | 139.84% |
GS240328C00387500 | 2024-03-21 1:24PM EDT | 387.50 | 26.42 | 28.30 | 32.45 | 0.00 | - | 3 | 332 | 76.07% |
GS240328C00390000 | 2024-03-28 3:46PM EDT | 390.00 | 27.85 | 26.35 | 30.50 | +7.74 | +38.49% | 35 | 259 | 93.95% |
GS240328C00392500 | 2024-03-28 3:12PM EDT | 392.50 | 26.55 | 23.45 | 27.90 | +5.77 | +27.77% | 10 | 80 | 78.96% |
GS240328C00395000 | 2024-03-28 3:53PM EDT | 395.00 | 22.25 | 20.40 | 24.75 | +6.30 | +39.50% | 20 | 314 | 109.96% |
GS240328C00397500 | 2024-03-28 3:36PM EDT | 397.50 | 20.63 | 18.35 | 22.60 | +3.83 | +22.80% | 73 | 181 | 58.79% |
GS240328C00400000 | 2024-03-28 2:58PM EDT | 400.00 | 17.10 | 15.90 | 19.25 | +4.95 | +40.74% | 68 | 709 | 84.33% |
GS240328C00402500 | 2024-03-28 3:27PM EDT | 402.50 | 15.60 | 13.60 | 18.10 | +3.70 | +31.09% | 11 | 259 | 57.76% |
GS240328C00405000 | 2024-03-28 3:41PM EDT | 405.00 | 12.80 | 11.30 | 14.45 | +2.40 | +23.08% | 377 | 799 | 71.29% |
GS240328C00410000 | 2024-03-28 3:59PM EDT | 410.00 | 8.60 | 6.30 | 9.45 | +2.80 | +48.28% | 570 | 1,949 | 53.49% |
GS240328C00415000 | 2024-03-28 3:59PM EDT | 415.00 | 3.00 | 1.80 | 3.00 | +0.48 | +19.05% | 1,980 | 2,160 | 13.87% |
GS240328C00420000 | 2024-03-28 3:59PM EDT | 420.00 | 0.02 | 0.00 | 0.04 | -0.77 | -97.47% | 6,018 | 2,210 | 6.84% |
GS240328C00425000 | 2024-03-28 3:53PM EDT | 425.00 | 0.01 | 0.00 | 0.01 | -0.19 | -95.00% | 630 | 765 | 14.06% |
GS240328C00430000 | 2024-03-28 3:40PM EDT | 430.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 126 | 558 | 22.27% |
GS240328C00435000 | 2024-03-28 3:31PM EDT | 435.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 130 | 29.69% |
GS240328C00440000 | 2024-03-28 11:33AM EDT | 440.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 160 | 37.50% |
GS240328C00445000 | 2024-03-28 9:30AM EDT | 445.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 30 | 44.53% |
GS240328C00450000 | 2024-03-28 2:35PM EDT | 450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 14 | 51.56% |
GS240328C00455000 | 2024-03-26 3:31PM EDT | 455.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 54.69% |
GS240328C00460000 | 2024-03-22 11:37AM EDT | 460.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 100 | 135 | 60.94% |
GS240328C00465000 | 2024-03-21 2:59PM EDT | 465.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 3 | 30 | 95.51% |
GS240328C00470000 | 2024-03-25 1:47PM EDT | 470.00 | 0.01 | 0.00 | 0.31 | 0.00 | - | 1 | 1 | 106.84% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GS240328P00230000 | 2024-02-22 4:17PM EDT | 230.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 436.72% |
GS240328P00250000 | 2024-02-27 2:10PM EDT | 250.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 1 | 287.50% |
GS240328P00280000 | 2024-02-29 4:30PM EDT | 280.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 338.28% |
GS240328P00290000 | 2024-02-20 3:48PM EDT | 290.00 | 0.16 | 0.00 | 0.39 | 0.00 | - | - | 0 | 301.95% |
GS240328P00295000 | 2024-02-20 3:46PM EDT | 295.00 | 0.28 | 0.00 | 0.39 | 0.00 | - | - | 0 | 289.06% |
GS240328P00300000 | 2024-02-20 3:48PM EDT | 300.00 | 0.22 | 0.00 | 0.39 | 0.00 | - | - | 0 | 276.56% |
GS240328P00305000 | 2024-03-21 9:30AM EDT | 305.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | - | 1 | 273.24% |
GS240328P00310000 | 2024-03-21 9:48AM EDT | 310.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 21 | 260.74% |
GS240328P00320000 | 2024-03-18 10:12AM EDT | 320.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 8 | 7 | 236.13% |
GS240328P00325000 | 2024-03-21 11:21AM EDT | 325.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 5 | 8 | 224.02% |
GS240328P00330000 | 2024-03-12 2:19PM EDT | 330.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 2 | 8 | 212.11% |
GS240328P00335000 | 2024-03-18 3:36PM EDT | 335.00 | 0.09 | 0.00 | 0.35 | 0.00 | - | 4 | 29 | 190.43% |
GS240328P00340000 | 2024-03-27 10:37AM EDT | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 68 | 125.00% |
GS240328P00345000 | 2024-03-28 10:25AM EDT | 345.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 10 | 81 | 176.95% |
GS240328P00347500 | 2024-03-20 1:28PM EDT | 347.50 | 0.11 | 0.00 | 0.49 | 0.00 | - | - | 3 | 170.51% |
GS240328P00350000 | 2024-03-21 10:25AM EDT | 350.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 24 | 127 | 133.59% |
GS240328P00355000 | 2024-03-25 3:50PM EDT | 355.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 6 | 75 | 153.91% |
GS240328P00357500 | 2024-03-26 9:46AM EDT | 357.50 | 0.02 | 0.00 | 0.50 | 0.00 | - | 5 | 8 | 148.24% |
GS240328P00360000 | 2024-03-26 2:05PM EDT | 360.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 6 | 128 | 142.48% |
GS240328P00362500 | 2024-03-22 12:48PM EDT | 362.50 | 0.03 | 0.00 | 0.50 | 0.00 | - | 10 | 0 | 136.72% |
GS240328P00365000 | 2024-03-28 11:00AM EDT | 365.00 | 0.01 | 0.00 | 0.50 | -0.01 | -50.00% | 2 | 147 | 131.06% |
GS240328P00367500 | 2024-03-27 1:11PM EDT | 367.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 140 | 207 | 84.38% |
GS240328P00370000 | 2024-03-26 3:06PM EDT | 370.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 21 | 282 | 75.00% |
GS240328P00372500 | 2024-03-27 11:44AM EDT | 372.50 | 0.10 | 0.00 | 0.04 | 0.00 | - | 1 | 72 | 82.03% |
GS240328P00375000 | 2024-03-27 2:43PM EDT | 375.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 359 | 90.63% |
GS240328P00377500 | 2024-03-28 2:43PM EDT | 377.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 48 | 139 | 64.06% |
GS240328P00380000 | 2024-03-27 12:14PM EDT | 380.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 292 | 76.76% |
GS240328P00382500 | 2024-03-28 12:47PM EDT | 382.50 | 0.01 | 0.00 | 0.50 | -0.09 | -90.00% | 2 | 289 | 91.60% |
GS240328P00385000 | 2024-03-28 12:47PM EDT | 385.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 9 | 237 | 85.94% |
GS240328P00387500 | 2024-03-28 12:40PM EDT | 387.50 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 34 | 208 | 52.34% |
GS240328P00390000 | 2024-03-28 12:33PM EDT | 390.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 113 | 540 | 51.56% |
GS240328P00392500 | 2024-03-28 12:40PM EDT | 392.50 | 0.01 | 0.00 | 0.50 | -0.02 | -66.67% | 4 | 117 | 68.85% |
GS240328P00395000 | 2024-03-28 3:50PM EDT | 395.00 | 0.01 | 0.00 | 0.50 | -0.02 | -66.67% | 66 | 489 | 63.09% |
GS240328P00397500 | 2024-03-28 3:04PM EDT | 397.50 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 36 | 235 | 42.38% |
GS240328P00400000 | 2024-03-28 3:21PM EDT | 400.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 109 | 937 | 32.03% |
GS240328P00402500 | 2024-03-28 12:39PM EDT | 402.50 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 310 | 420 | 30.08% |
GS240328P00405000 | 2024-03-28 3:04PM EDT | 405.00 | 0.01 | 0.00 | 0.06 | -0.11 | -91.67% | 178 | 904 | 29.98% |
GS240328P00410000 | 2024-03-28 3:28PM EDT | 410.00 | 0.01 | 0.00 | 0.01 | -0.53 | -98.15% | 1,148 | 1,299 | 15.04% |
GS240328P00415000 | 2024-03-28 3:51PM EDT | 415.00 | 0.02 | 0.00 | 0.50 | -2.03 | -99.02% | 2,261 | 94 | 16.90% |
GS240328P00420000 | 2024-03-28 3:46PM EDT | 420.00 | 2.09 | 0.22 | 4.40 | -3.16 | -60.19% | 172 | 43 | 35.55% |
GS240328P00425000 | 2024-03-28 3:59PM EDT | 425.00 | 6.55 | 5.10 | 9.70 | -5.65 | -46.31% | 11 | 0 | 59.74% |
GS240328P00430000 | 2024-03-21 9:51AM EDT | 430.00 | 23.55 | 10.50 | 14.75 | 0.00 | - | - | 0 | 78.22% |