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 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
GS240322C00325000 | 2024-03-05 11:30AM EDT | 325.00 | 72.00 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
GS240322C00330000 | 2024-02-27 11:31AM EDT | 330.00 | 60.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
GS240322C00340000 | 2024-02-28 11:33AM EDT | 340.00 | 52.13 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
GS240322C00345000 | 2024-02-27 10:52AM EDT | 345.00 | 47.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
GS240322C00350000 | 2024-02-27 2:25PM EDT | 350.00 | 39.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
GS240322C00355000 | 2024-02-27 2:25PM EDT | 355.00 | 35.45 | 0.00 | 0.00 | 0.00 | - | 40 | 40 | 0.00% |
GS240322C00360000 | 2024-03-13 10:56AM EDT | 360.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
GS240322C00370000 | 2024-03-18 9:47AM EDT | 370.00 | 14.80 | 0.00 | 0.00 | -5.72 | -27.88% | 1 | 37 | 0.00% |
GS240322C00372500 | 2024-03-12 9:40AM EDT | 372.50 | 14.10 | 0.00 | 0.00 | 0.00 | - | 7 | 11 | 0.00% |
GS240322C00375000 | 2024-03-18 11:16AM EDT | 375.00 | 11.65 | 0.00 | 0.00 | -2.10 | -15.27% | 35 | 53 | 0.00% |
GS240322C00377500 | 2024-03-18 10:31AM EDT | 377.50 | 9.25 | 0.00 | 0.00 | -2.35 | -20.26% | 5 | 36 | 0.00% |
GS240322C00380000 | 2024-03-18 3:58PM EDT | 380.00 | 6.65 | 0.00 | 0.00 | -2.84 | -29.93% | 173 | 237 | 0.00% |
GS240322C00382500 | 2024-03-18 3:59PM EDT | 382.50 | 5.35 | 0.00 | 0.00 | -2.57 | -32.45% | 97 | 86 | 0.00% |
GS240322C00385000 | 2024-03-18 3:59PM EDT | 385.00 | 4.05 | 0.00 | 0.00 | -1.79 | -30.65% | 1,018 | 520 | 0.39% |
GS240322C00387500 | 2024-03-18 3:59PM EDT | 387.50 | 2.80 | 0.00 | 0.00 | -1.95 | -41.05% | 776 | 531 | 1.56% |
GS240322C00390000 | 2024-03-18 3:59PM EDT | 390.00 | 2.04 | 0.00 | 0.00 | -1.56 | -43.33% | 1,167 | 994 | 3.13% |
GS240322C00392500 | 2024-03-18 3:59PM EDT | 392.50 | 1.35 | 0.00 | 0.00 | -1.37 | -50.37% | 951 | 882 | 6.25% |
GS240322C00395000 | 2024-03-18 3:52PM EDT | 395.00 | 0.92 | 0.00 | 0.00 | -0.91 | -49.73% | 753 | 783 | 6.25% |
GS240322C00397500 | 2024-03-18 3:58PM EDT | 397.50 | 0.58 | 0.00 | 0.00 | -0.72 | -55.38% | 159 | 213 | 6.25% |
GS240322C00400000 | 2024-03-18 3:59PM EDT | 400.00 | 0.39 | 0.00 | 0.00 | -0.51 | -56.67% | 950 | 1,428 | 6.25% |
GS240322C00402500 | 2024-03-18 1:42PM EDT | 402.50 | 0.27 | 0.00 | 0.00 | -0.36 | -57.14% | 67 | 368 | 12.50% |
GS240322C00405000 | 2024-03-18 3:59PM EDT | 405.00 | 0.17 | 0.00 | 0.00 | -0.30 | -63.83% | 358 | 1,006 | 12.50% |
GS240322C00410000 | 2024-03-18 3:48PM EDT | 410.00 | 0.08 | 0.00 | 0.00 | -0.15 | -65.22% | 233 | 638 | 12.50% |
GS240322C00415000 | 2024-03-18 2:53PM EDT | 415.00 | 0.07 | 0.00 | 0.00 | -0.08 | -53.33% | 32 | 612 | 12.50% |
GS240322C00420000 | 2024-03-18 2:57PM EDT | 420.00 | 0.02 | 0.00 | 0.00 | -0.08 | -80.00% | 22 | 261 | 25.00% |
GS240322C00425000 | 2024-03-18 11:03AM EDT | 425.00 | 0.03 | 0.00 | 0.00 | -0.03 | -50.00% | 6 | 277 | 25.00% |
GS240322C00430000 | 2024-03-15 12:19PM EDT | 430.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 74 | 25.00% |
GS240322C00435000 | 2024-03-14 9:44AM EDT | 435.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 25.00% |
GS240322C00440000 | 2024-03-14 10:26AM EDT | 440.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 264 | 25.00% |
GS240322C00445000 | 2024-03-08 1:49PM EDT | 445.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 15 | 16 | 25.00% |
GS240322C00450000 | 2024-03-04 3:36PM EDT | 450.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 25.00% |
GS240322C00455000 | 2024-03-11 2:32PM EDT | 455.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 40 | 25.00% |
GS240322C00460000 | 2024-03-06 3:08PM EDT | 460.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 12 | 13 | 25.00% |
GS240322C00465000 | 2024-03-08 11:31AM EDT | 465.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 116 | 50.00% |
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 | 0.00 | 0.00 | - | - | 1 | 50.00% |
GS240322P00210000 | 2024-03-12 11:58AM EDT | 210.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
GS240322P00250000 | 2024-03-15 1:45PM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 50.00% |
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 | 0.00 | 0.00 | - | 2 | 1 | 50.00% |
GS240322P00290000 | 2024-02-20 3:50PM EDT | 290.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 50.00% |
GS240322P00295000 | 2024-02-21 2:26PM EDT | 295.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
GS240322P00310000 | 2024-03-18 10:56AM EDT | 310.00 | 0.01 | 0.00 | 0.00 | -0.11 | -91.67% | 3 | 13 | 50.00% |
GS240322P00315000 | 2024-03-15 11:20AM EDT | 315.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
GS240322P00320000 | 2024-03-15 12:04PM EDT | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 25.00% |
GS240322P00325000 | 2024-03-07 4:50PM EDT | 325.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
GS240322P00330000 | 2024-03-15 11:28AM EDT | 330.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 25.00% |
GS240322P00335000 | 2024-03-14 3:22PM EDT | 335.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 65 | 25.00% |
GS240322P00340000 | 2024-03-12 2:18PM EDT | 340.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 35 | 48 | 25.00% |
GS240322P00345000 | 2024-03-18 10:36AM EDT | 345.00 | 0.05 | 0.00 | 0.00 | -0.01 | -16.67% | 1 | 110 | 25.00% |
GS240322P00350000 | 2024-03-18 2:43PM EDT | 350.00 | 0.06 | 0.00 | 0.00 | -0.04 | -40.00% | 37 | 268 | 25.00% |
GS240322P00355000 | 2024-03-18 3:23PM EDT | 355.00 | 0.08 | 0.00 | 0.00 | -0.04 | -33.33% | 73 | 255 | 12.50% |
GS240322P00360000 | 2024-03-18 3:46PM EDT | 360.00 | 0.12 | 0.00 | 0.00 | -0.09 | -42.86% | 495 | 493 | 12.50% |
GS240322P00365000 | 2024-03-18 3:57PM EDT | 365.00 | 0.26 | 0.00 | 0.00 | -0.04 | -13.33% | 379 | 816 | 12.50% |
GS240322P00367500 | 2024-03-18 3:57PM EDT | 367.50 | 0.34 | 0.00 | 0.00 | -0.06 | -15.00% | 94 | 175 | 12.50% |
GS240322P00370000 | 2024-03-18 2:46PM EDT | 370.00 | 0.43 | 0.00 | 0.00 | -0.10 | -18.87% | 215 | 394 | 6.25% |
GS240322P00372500 | 2024-03-18 3:57PM EDT | 372.50 | 0.73 | 0.00 | 0.00 | -0.06 | -7.59% | 263 | 512 | 6.25% |
GS240322P00375000 | 2024-03-18 3:57PM EDT | 375.00 | 1.05 | 0.00 | 0.00 | -0.03 | -2.78% | 243 | 586 | 6.25% |
GS240322P00377500 | 2024-03-18 3:46PM EDT | 377.50 | 1.33 | 0.00 | 0.00 | -0.11 | -7.64% | 144 | 500 | 3.13% |
GS240322P00380000 | 2024-03-18 3:55PM EDT | 380.00 | 2.10 | 0.00 | 0.00 | -0.01 | -0.47% | 157 | 544 | 3.13% |
GS240322P00382500 | 2024-03-18 3:58PM EDT | 382.50 | 3.10 | 0.00 | 0.00 | +0.35 | +12.73% | 78 | 239 | 1.56% |
GS240322P00385000 | 2024-03-18 3:58PM EDT | 385.00 | 4.26 | 0.00 | 0.00 | +0.48 | +12.70% | 85 | 395 | 0.00% |
GS240322P00387500 | 2024-03-18 3:56PM EDT | 387.50 | 5.70 | 0.00 | 0.00 | +0.90 | +18.75% | 179 | 183 | 0.00% |
GS240322P00390000 | 2024-03-18 3:55PM EDT | 390.00 | 7.00 | 0.00 | 0.00 | +0.78 | +12.54% | 50 | 411 | 0.00% |
GS240322P00392500 | 2024-03-18 2:16PM EDT | 392.50 | 8.82 | 0.00 | 0.00 | +0.72 | +8.89% | 26 | 127 | 0.00% |
GS240322P00395000 | 2024-03-18 12:59PM EDT | 395.00 | 11.26 | 0.00 | 0.00 | +1.36 | +13.74% | 39 | 253 | 0.00% |
GS240322P00397500 | 2024-03-15 10:16AM EDT | 397.50 | 9.65 | 0.00 | 0.00 | 0.00 | - | 28 | 72 | 0.00% |
GS240322P00400000 | 2024-03-18 9:32AM EDT | 400.00 | 13.50 | 0.00 | 0.00 | +1.60 | +13.45% | 1 | 247 | 0.00% |
GS240322P00402500 | 2024-03-13 11:25AM EDT | 402.50 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
GS240322P00405000 | 2024-03-14 10:14AM EDT | 405.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
GS240322P00410000 | 2024-03-06 2:47PM EDT | 410.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
GS240322P00415000 | 2024-03-06 10:31AM EDT | 415.00 | 22.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |