Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GS240517C00520000 | 2024-04-30 1:07PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.18 | 0.00 | - | 1 | 27 | 39.70% |
GS240621C00520000 | 2024-05-03 1:55PM EDT | 2024-06-21 | 0.19 | 0.13 | 0.21 | +0.02 | +11.76% | 75 | 229 | 21.68% |
GS240719C00520000 | 2024-04-29 9:31AM EDT | 2024-07-19 | 0.67 | 0.77 | 0.91 | 0.00 | - | 2 | 73 | 22.08% |
GS240920C00520000 | 2024-04-29 12:59PM EDT | 2024-09-20 | 2.80 | 2.89 | 3.10 | 0.00 | - | 4 | 61 | 21.73% |
GS241018C00520000 | 2024-04-26 2:35PM EDT | 2024-10-18 | 3.97 | 4.70 | 5.00 | 0.00 | - | 2 | 47 | 22.81% |
GS241115C00520000 | 2024-05-01 2:44PM EDT | 2024-11-15 | 6.45 | 6.70 | 7.20 | 0.00 | - | 5 | 78 | 23.83% |
GS241220C00520000 | 2024-05-01 2:44PM EDT | 2024-12-20 | 8.20 | 8.50 | 9.20 | 0.00 | - | 4 | 156 | 24.01% |
GS250117C00520000 | 2024-05-03 10:31AM EDT | 2025-01-17 | 11.22 | 10.70 | 11.25 | +1.12 | +11.09% | 21 | 310 | 24.54% |
GS250321C00520000 | 2024-05-01 10:14AM EDT | 2025-03-21 | 12.37 | 13.95 | 15.00 | 0.00 | - | 2 | 57 | 24.86% |
GS250620C00520000 | 2024-04-23 10:30AM EDT | 2025-06-20 | 14.90 | 19.30 | 20.25 | 0.00 | - | 2 | 81 | 25.25% |
GS251219C00520000 | 2024-05-03 2:24PM EDT | 2025-12-19 | 29.95 | 27.85 | 31.25 | +6.30 | +26.64% | 6 | 33 | 26.41% |
GS260116C00520000 | 2024-04-29 3:59PM EDT | 2026-01-16 | 29.45 | 29.45 | 31.55 | 0.00 | - | 1 | 19 | 25.95% |
GS261218C00520000 | 2024-04-23 3:47PM EDT | 2026-12-18 | 40.98 | 43.70 | 49.90 | 0.00 | - | 1 | 0 | 27.59% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GS240621P00520000 | 2023-01-17 12:26PM EDT | 2024-06-21 | 172.17 | 147.75 | 150.60 | 0.00 | - | 2 | 0 | 149.50% |
GS250117P00520000 | 2024-01-04 11:23AM EDT | 2025-01-17 | 134.50 | 129.25 | 137.65 | 0.00 | - | 4 | 0 | 54.31% |
GS250321P00520000 | 2024-05-01 11:15AM EDT | 2025-03-21 | 97.20 | 84.80 | 90.30 | 0.00 | - | 4 | 19 | 19.76% |
GS250620P00520000 | 2024-04-24 11:26AM EDT | 2025-06-20 | 103.15 | 88.05 | 91.55 | 0.00 | - | 4 | 4 | 18.39% |