Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GS240322C00320000 | 2024-03-07 12:39PM EDT | 320.00 | 71.02 | 62.25 | 67.25 | 0.00 | - | 1 | 1 | 92.38% |
GS240322C00325000 | 2024-03-05 11:30AM EDT | 325.00 | 72.00 | 57.25 | 62.25 | 0.00 | - | 5 | 5 | 85.74% |
GS240322C00330000 | 2024-02-27 11:31AM EDT | 330.00 | 60.84 | 52.25 | 57.25 | 0.00 | - | 1 | 0 | 79.15% |
GS240322C00340000 | 2024-02-28 11:33AM EDT | 340.00 | 52.13 | 42.25 | 47.25 | 0.00 | - | - | 1 | 66.02% |
GS240322C00345000 | 2024-02-27 10:52AM EDT | 345.00 | 47.21 | 37.30 | 42.30 | 0.00 | - | 1 | 0 | 60.89% |
GS240322C00350000 | 2024-02-27 2:25PM EDT | 350.00 | 39.90 | 32.85 | 37.45 | 0.00 | - | 11 | 0 | 61.77% |
GS240322C00355000 | 2024-02-27 2:25PM EDT | 355.00 | 35.45 | 27.45 | 33.15 | 0.00 | - | 40 | 40 | 56.89% |
GS240322C00360000 | 2024-03-13 10:56AM EDT | 360.00 | 35.00 | 22.75 | 28.75 | 0.00 | - | 4 | 4 | 55.20% |
GS240322C00370000 | 2024-03-18 9:47AM EDT | 370.00 | 14.80 | 12.85 | 16.45 | -5.72 | -27.88% | 1 | 37 | 44.80% |
GS240322C00372500 | 2024-03-12 9:40AM EDT | 372.50 | 14.10 | 11.45 | 14.05 | 0.00 | - | 7 | 11 | 40.82% |
GS240322C00375000 | 2024-03-18 11:16AM EDT | 375.00 | 11.65 | 10.40 | 11.00 | -2.10 | -15.27% | 35 | 39 | 31.36% |
GS240322C00377500 | 2024-03-18 10:31AM EDT | 377.50 | 9.25 | 8.40 | 8.95 | -2.35 | -20.26% | 5 | 36 | 29.82% |
GS240322C00380000 | 2024-03-18 3:58PM EDT | 380.00 | 6.65 | 6.60 | 7.10 | -2.84 | -29.93% | 173 | 241 | 28.74% |
GS240322C00382500 | 2024-03-18 3:59PM EDT | 382.50 | 5.35 | 5.10 | 5.45 | -2.57 | -32.45% | 97 | 48 | 27.81% |
GS240322C00385000 | 2024-03-18 3:59PM EDT | 385.00 | 4.05 | 3.75 | 4.00 | -1.79 | -30.65% | 1,018 | 433 | 26.81% |
GS240322C00387500 | 2024-03-18 3:59PM EDT | 387.50 | 2.80 | 2.67 | 2.91 | -1.95 | -41.05% | 776 | 253 | 26.65% |
GS240322C00390000 | 2024-03-18 3:59PM EDT | 390.00 | 2.04 | 1.90 | 2.04 | -1.56 | -43.33% | 1,167 | 474 | 26.47% |
GS240322C00392500 | 2024-03-18 3:59PM EDT | 392.50 | 1.35 | 1.23 | 1.38 | -1.37 | -50.37% | 951 | 498 | 26.32% |
GS240322C00395000 | 2024-03-18 3:52PM EDT | 395.00 | 0.92 | 0.77 | 0.94 | -0.91 | -49.73% | 753 | 542 | 26.61% |
GS240322C00397500 | 2024-03-18 3:58PM EDT | 397.50 | 0.58 | 0.48 | 0.62 | -0.72 | -55.38% | 159 | 144 | 26.81% |
GS240322C00400000 | 2024-03-18 3:59PM EDT | 400.00 | 0.39 | 0.30 | 0.41 | -0.51 | -56.67% | 950 | 1,194 | 27.20% |
GS240322C00402500 | 2024-03-18 1:42PM EDT | 402.50 | 0.27 | 0.18 | 0.27 | -0.36 | -57.14% | 67 | 382 | 27.66% |
GS240322C00405000 | 2024-03-18 3:59PM EDT | 405.00 | 0.17 | 0.12 | 0.20 | -0.30 | -63.83% | 358 | 1,026 | 28.81% |
GS240322C00410000 | 2024-03-18 3:48PM EDT | 410.00 | 0.08 | 0.05 | 0.10 | -0.15 | -65.22% | 233 | 587 | 30.47% |
GS240322C00415000 | 2024-03-18 2:53PM EDT | 415.00 | 0.07 | 0.01 | 0.08 | -0.08 | -53.33% | 32 | 598 | 34.08% |
GS240322C00420000 | 2024-03-18 2:57PM EDT | 420.00 | 0.02 | 0.00 | 0.40 | -0.08 | -80.00% | 22 | 274 | 50.24% |
GS240322C00425000 | 2024-03-18 11:03AM EDT | 425.00 | 0.03 | 0.00 | 0.10 | -0.03 | -50.00% | 6 | 276 | 44.24% |
GS240322C00430000 | 2024-03-15 12:19PM EDT | 430.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 21 | 74 | 45.51% |
GS240322C00435000 | 2024-03-14 9:44AM EDT | 435.00 | 0.09 | 0.00 | 1.70 | 0.00 | - | 1 | 26 | 76.22% |
GS240322C00440000 | 2024-03-14 10:26AM EDT | 440.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 264 | 58.79% |
GS240322C00445000 | 2024-03-08 1:49PM EDT | 445.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 15 | 16 | 62.99% |
GS240322C00450000 | 2024-03-04 3:36PM EDT | 450.00 | 0.18 | 0.00 | 1.70 | 0.00 | - | 10 | 20 | 91.94% |
GS240322C00455000 | 2024-03-11 2:32PM EDT | 455.00 | 0.05 | 0.00 | 1.70 | 0.00 | - | 40 | 40 | 96.97% |
GS240322C00460000 | 2024-03-06 3:08PM EDT | 460.00 | 0.09 | 0.00 | 2.45 | 0.00 | - | 12 | 13 | 109.81% |
GS240322C00465000 | 2024-03-08 11:31AM EDT | 465.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 10 | 116 | 130.62% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GS240322P00200000 | 2024-03-14 12:52PM EDT | 200.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | - | 1 | 184.38% |
GS240322P00210000 | 2024-03-12 11:58AM EDT | 210.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | - | 1 | 171.88% |
GS240322P00250000 | 2024-03-15 1:45PM EDT | 250.00 | 0.05 | 0.00 | 0.42 | 0.00 | - | 5 | 7 | 178.52% |
GS240322P00260000 | 2024-02-13 2:44PM EDT | 260.00 | 0.09 | 0.00 | 0.12 | 0.00 | - | - | 3 | 141.41% |
GS240322P00285000 | 2024-02-20 3:51PM EDT | 285.00 | 0.13 | 0.00 | 0.42 | 0.00 | - | 2 | 1 | 129.10% |
GS240322P00290000 | 2024-02-20 3:50PM EDT | 290.00 | 0.18 | 0.00 | 0.01 | 0.00 | - | 2 | 40 | 84.38% |
GS240322P00295000 | 2024-02-21 2:26PM EDT | 295.00 | 0.12 | 0.00 | 0.23 | 0.00 | - | - | 0 | 107.03% |
GS240322P00310000 | 2024-03-18 10:56AM EDT | 310.00 | 0.01 | 0.00 | 0.02 | -0.11 | -91.67% | 3 | 13 | 68.75% |
GS240322P00315000 | 2024-03-15 11:20AM EDT | 315.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 13 | 64.06% |
GS240322P00320000 | 2024-03-15 12:04PM EDT | 320.00 | 0.01 | 0.00 | 0.68 | 0.00 | - | 3 | 13 | 90.72% |
GS240322P00325000 | 2024-03-07 4:50PM EDT | 325.00 | 0.14 | 0.00 | 0.61 | 0.00 | - | 1 | 8 | 82.62% |
GS240322P00330000 | 2024-03-15 11:28AM EDT | 330.00 | 0.04 | 0.00 | 0.48 | 0.00 | - | 1 | 38 | 73.34% |
GS240322P00335000 | 2024-03-14 3:22PM EDT | 335.00 | 0.07 | 0.00 | 0.69 | 0.00 | - | 5 | 65 | 71.34% |
GS240322P00340000 | 2024-03-12 2:18PM EDT | 340.00 | 0.11 | 0.00 | 0.29 | 0.00 | - | 35 | 48 | 56.25% |
GS240322P00345000 | 2024-03-18 10:36AM EDT | 345.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 1 | 110 | 43.56% |
GS240322P00350000 | 2024-03-18 2:43PM EDT | 350.00 | 0.06 | 0.03 | 0.09 | -0.04 | -40.00% | 37 | 244 | 41.60% |
GS240322P00355000 | 2024-03-18 3:23PM EDT | 355.00 | 0.08 | 0.05 | 0.12 | -0.04 | -33.33% | 73 | 216 | 37.70% |
GS240322P00360000 | 2024-03-18 3:46PM EDT | 360.00 | 0.12 | 0.13 | 0.17 | -0.09 | -42.86% | 495 | 180 | 33.99% |
GS240322P00365000 | 2024-03-18 3:57PM EDT | 365.00 | 0.26 | 0.18 | 0.27 | -0.04 | -13.33% | 379 | 446 | 30.62% |
GS240322P00367500 | 2024-03-18 3:57PM EDT | 367.50 | 0.34 | 0.27 | 0.36 | -0.06 | -15.00% | 94 | 101 | 29.15% |
GS240322P00370000 | 2024-03-18 2:46PM EDT | 370.00 | 0.43 | 0.40 | 0.52 | -0.10 | -18.87% | 215 | 298 | 28.25% |
GS240322P00372500 | 2024-03-18 3:57PM EDT | 372.50 | 0.73 | 0.60 | 0.75 | -0.06 | -7.59% | 263 | 329 | 27.34% |
GS240322P00375000 | 2024-03-18 3:57PM EDT | 375.00 | 1.05 | 0.92 | 1.09 | -0.03 | -2.78% | 243 | 408 | 26.61% |
GS240322P00377500 | 2024-03-18 3:46PM EDT | 377.50 | 1.33 | 1.40 | 1.58 | -0.11 | -7.64% | 144 | 397 | 26.03% |
GS240322P00380000 | 2024-03-18 3:55PM EDT | 380.00 | 2.10 | 2.04 | 2.26 | -0.01 | -0.47% | 157 | 478 | 25.55% |
GS240322P00382500 | 2024-03-18 3:58PM EDT | 382.50 | 3.10 | 2.91 | 3.20 | +0.35 | +12.73% | 78 | 211 | 25.40% |
GS240322P00385000 | 2024-03-18 3:58PM EDT | 385.00 | 4.26 | 4.10 | 4.40 | +0.48 | +12.70% | 85 | 340 | 25.38% |
GS240322P00387500 | 2024-03-18 3:56PM EDT | 387.50 | 5.70 | 5.40 | 5.85 | +0.90 | +18.75% | 179 | 131 | 25.42% |
GS240322P00390000 | 2024-03-18 3:55PM EDT | 390.00 | 7.00 | 7.05 | 7.45 | +0.78 | +12.54% | 50 | 387 | 24.89% |
GS240322P00392500 | 2024-03-18 2:16PM EDT | 392.50 | 8.82 | 8.85 | 9.45 | +0.72 | +8.89% | 26 | 127 | 25.83% |
GS240322P00395000 | 2024-03-18 12:59PM EDT | 395.00 | 11.26 | 10.90 | 11.55 | +1.36 | +13.74% | 39 | 258 | 26.42% |
GS240322P00397500 | 2024-03-15 10:16AM EDT | 397.50 | 9.65 | 12.90 | 14.90 | 0.00 | - | 28 | 72 | 38.38% |
GS240322P00400000 | 2024-03-18 9:32AM EDT | 400.00 | 13.50 | 14.90 | 17.55 | +1.60 | +13.45% | 1 | 246 | 43.90% |
GS240322P00402500 | 2024-03-13 11:25AM EDT | 402.50 | 10.20 | 14.75 | 20.10 | 0.00 | - | 1 | 24 | 48.44% |
GS240322P00405000 | 2024-03-14 10:14AM EDT | 405.00 | 15.65 | 17.50 | 22.90 | 0.00 | - | 3 | 8 | 55.20% |
GS240322P00410000 | 2024-03-06 2:47PM EDT | 410.00 | 21.70 | 23.05 | 27.40 | 0.00 | - | 4 | 4 | 57.92% |
GS240322P00415000 | 2024-03-06 10:31AM EDT | 415.00 | 22.01 | 28.15 | 33.05 | 0.00 | - | 9 | 0 | 71.95% |