Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GPS240328C00013000 | 2024-03-28 11:53AM EDT | 13.00 | 14.55 | 13.70 | 14.85 | +3.88 | +36.36% | 10 | 10 | 979.69% |
GPS240328C00015000 | 2024-03-18 9:54AM EDT | 15.00 | 9.05 | 11.15 | 14.60 | 0.00 | - | 1 | 21 | 834.38% |
GPS240328C00016000 | 2024-03-27 11:06AM EDT | 16.00 | 11.45 | 10.65 | 12.60 | 0.00 | - | 1 | 1 | 559.38% |
GPS240328C00016500 | 2024-03-12 1:26PM EDT | 16.50 | 6.25 | 10.15 | 11.65 | 0.00 | - | - | 1 | 860.16% |
GPS240328C00017000 | 2024-03-15 12:46PM EDT | 17.00 | 6.83 | 9.65 | 12.55 | 0.00 | - | 1 | 21 | 799.22% |
GPS240328C00017500 | 2024-03-11 10:48AM EDT | 17.50 | 3.25 | 8.60 | 11.60 | 0.00 | - | 2 | 2 | 446.88% |
GPS240328C00018000 | 2024-03-07 4:59PM EDT | 18.00 | 2.43 | 8.60 | 9.80 | 0.00 | - | 3 | 1 | 582.81% |
GPS240328C00018500 | 2024-03-28 2:35PM EDT | 18.50 | 8.98 | 8.15 | 10.15 | -0.83 | -8.46% | 2 | 41 | 451.56% |
GPS240328C00019000 | 2024-03-13 3:53PM EDT | 19.00 | 3.95 | 7.90 | 9.65 | 0.00 | - | 11 | 116 | 509.38% |
GPS240328C00019500 | 2024-03-27 9:42AM EDT | 19.50 | 7.80 | 7.40 | 8.95 | -0.20 | -2.50% | 2 | 262 | 418.75% |
GPS240328C00020000 | 2024-03-28 2:28PM EDT | 20.00 | 7.46 | 6.55 | 8.65 | -1.23 | -14.15% | 10 | 104 | 329.69% |
GPS240328C00020500 | 2024-03-22 11:24AM EDT | 20.50 | 7.82 | 5.50 | 7.35 | 0.00 | - | 4 | 69 | 459.38% |
GPS240328C00021000 | 2024-03-28 3:48PM EDT | 21.00 | 6.49 | 5.50 | 7.25 | -0.62 | -8.72% | 1 | 88 | 569.14% |
GPS240328C00021500 | 2024-03-28 11:37AM EDT | 21.50 | 6.00 | 5.80 | 7.15 | +0.50 | +9.09% | 10 | 22 | 448.44% |
GPS240328C00022000 | 2024-03-25 9:57AM EDT | 22.00 | 6.60 | 5.00 | 6.65 | 0.00 | - | 1 | 43 | 364.84% |
GPS240328C00022500 | 2024-03-28 3:00PM EDT | 22.50 | 5.05 | 4.90 | 6.50 | -0.30 | -5.61% | 32 | 131 | 455.47% |
GPS240328C00023000 | 2024-03-28 11:26AM EDT | 23.00 | 4.47 | 3.10 | 5.00 | +0.17 | +3.95% | 92 | 686 | 367.19% |
GPS240328C00023500 | 2024-03-20 9:40AM EDT | 23.50 | 2.10 | 2.52 | 4.65 | 0.00 | - | 2 | 38 | 378.13% |
GPS240328C00024000 | 2024-03-27 11:40AM EDT | 24.00 | 3.40 | 2.41 | 3.90 | -0.20 | -5.56% | 10 | 90 | 279.69% |
GPS240328C00024500 | 2024-03-26 9:56AM EDT | 24.50 | 3.75 | 2.68 | 4.40 | 0.00 | - | 2 | 185 | 288.28% |
GPS240328C00025000 | 2024-03-28 10:13AM EDT | 25.00 | 2.52 | 2.06 | 2.90 | -0.27 | -9.68% | 205 | 484 | 223.44% |
GPS240328C00025500 | 2024-03-28 3:40PM EDT | 25.50 | 2.11 | 1.38 | 2.79 | -0.48 | -18.53% | 5 | 42 | 95.31% |
GPS240328C00026000 | 2024-03-28 3:31PM EDT | 26.00 | 1.60 | 1.41 | 2.76 | +0.57 | +55.34% | 216 | 393 | 205.47% |
GPS240328C00026500 | 2024-03-26 9:58AM EDT | 26.50 | 1.05 | 0.89 | 2.48 | -0.63 | -37.50% | 1 | 35 | 191.41% |
GPS240328C00027000 | 2024-03-28 2:15PM EDT | 27.00 | 0.48 | 0.54 | 0.77 | -0.02 | -4.00% | 7 | 76 | 53.52% |
GPS240328C00027500 | 2024-03-28 3:45PM EDT | 27.50 | 0.04 | 0.01 | 0.28 | -0.11 | -73.33% | 249 | 134 | 44.14% |
GPS240328C00028000 | 2024-03-28 3:49PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 245 | 451 | 21.09% |
GPS240328C00028500 | 2024-03-28 2:54PM EDT | 28.50 | 0.02 | 0.00 | 0.06 | +0.01 | +100.00% | 4 | 221 | 59.38% |
GPS240328C00029000 | 2024-03-28 9:32AM EDT | 29.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 50 | 855 | 53.13% |
GPS240328C00029500 | 2024-03-28 10:40AM EDT | 29.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 28 | 79.69% |
GPS240328C00030000 | 2024-03-28 9:34AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,268 | 71.88% |
GPS240328C00030500 | 2024-03-26 3:12PM EDT | 30.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 50 | 60 | 227.34% |
GPS240328C00031000 | 2024-03-26 2:47PM EDT | 31.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 87 | 145 | 112.50% |
GPS240328C00031500 | 2024-03-26 11:06AM EDT | 31.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 101 | 101 | 137.50% |
GPS240328C00032000 | 2024-03-26 10:21AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 96 | 118.75% |
GPS240328C00032500 | 2024-03-26 10:10AM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 20 | 131.25% |
GPS240328C00033000 | 2024-03-26 1:13PM EDT | 33.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 153.13% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GPS240328P00012000 | 2024-02-28 11:29AM EDT | 12.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 1,128.13% |
GPS240328P00013000 | 2024-02-27 2:31PM EDT | 13.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 1 | 1,032.81% |
GPS240328P00014000 | 2024-02-26 4:44PM EDT | 14.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 41 | 946.09% |
GPS240328P00014500 | 2024-03-05 12:17PM EDT | 14.50 | 0.17 | 0.00 | 0.75 | 0.00 | - | 448 | 450 | 904.69% |
GPS240328P00015000 | 2024-03-08 11:38AM EDT | 15.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 1 | 3 | 462.50% |
GPS240328P00015500 | 2024-03-08 3:36PM EDT | 15.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 18 | 10 | 825.78% |
GPS240328P00016000 | 2024-03-14 9:56AM EDT | 16.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 4 | 20 | 788.28% |
GPS240328P00016500 | 2024-03-08 2:15PM EDT | 16.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 21 | 17 | 751.56% |
GPS240328P00017000 | 2024-03-13 11:42AM EDT | 17.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 46 | 128 | 350.00% |
GPS240328P00017500 | 2024-03-12 10:10AM EDT | 17.50 | 0.16 | 0.00 | 0.75 | 0.00 | - | 18 | 117 | 682.03% |
GPS240328P00018000 | 2024-03-14 9:56AM EDT | 18.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 4 | 105 | 648.44% |
GPS240328P00018500 | 2024-03-12 2:31PM EDT | 18.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 200 | 132 | 331.25% |
GPS240328P00019000 | 2024-03-15 12:48PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 55 | 275.00% |
GPS240328P00019500 | 2024-03-18 9:48AM EDT | 19.50 | 0.09 | 0.00 | 0.75 | 0.00 | - | 14 | 186 | 551.56% |
GPS240328P00020000 | 2024-03-21 10:17AM EDT | 20.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 1,007 | 520.31% |
GPS240328P00020500 | 2024-03-13 10:02AM EDT | 20.50 | 0.13 | 0.00 | 0.75 | 0.00 | - | 12 | 41 | 489.84% |
GPS240328P00021000 | 2024-03-19 12:48PM EDT | 21.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 357 | 206.25% |
GPS240328P00021500 | 2024-03-20 11:33AM EDT | 21.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 35 | 187.50% |
GPS240328P00022000 | 2024-03-25 1:21PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 104 | 175.00% |
GPS240328P00022500 | 2024-03-13 9:54AM EDT | 22.50 | 0.66 | 0.00 | 0.01 | 0.00 | - | - | 1 | 156.25% |
GPS240328P00023000 | 2024-03-20 9:58AM EDT | 23.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 129 | 143.75% |
GPS240328P00023500 | 2024-03-27 10:52AM EDT | 23.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 13 | 125.00% |
GPS240328P00024000 | 2024-03-22 10:49AM EDT | 24.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 113 | 143.75% |
GPS240328P00024500 | 2024-03-21 1:49PM EDT | 24.50 | 0.02 | 0.00 | 0.20 | 0.00 | - | 9 | 114 | 169.53% |
GPS240328P00025000 | 2024-03-25 11:37AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 6,773 | 81.25% |
GPS240328P00025500 | 2024-03-26 9:31AM EDT | 25.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,131 | 68.75% |
GPS240328P00026000 | 2024-03-28 10:30AM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,954 | 53.13% |
GPS240328P00026500 | 2024-03-28 9:30AM EDT | 26.50 | 0.02 | 0.00 | 0.50 | -0.06 | -75.00% | 57 | 178 | 114.06% |
GPS240328P00027000 | 2024-03-28 3:33PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 120 | 415 | 25.00% |
GPS240328P00027500 | 2024-03-28 3:34PM EDT | 27.50 | 0.01 | 0.00 | 0.03 | -0.34 | -97.14% | 348 | 401 | 8.99% |
GPS240328P00028000 | 2024-03-28 3:57PM EDT | 28.00 | 0.46 | 0.24 | 0.64 | -0.27 | -36.99% | 300 | 493 | 64.06% |
GPS240328P00028500 | 2024-03-28 1:55PM EDT | 28.50 | 0.92 | 0.73 | 2.37 | -0.35 | -27.56% | 6 | 61 | 171.88% |
GPS240328P00029000 | 2024-03-28 1:04PM EDT | 29.00 | 1.48 | 1.31 | 2.73 | -0.14 | -8.64% | 10 | 15 | 195.31% |
GPS240328P00029500 | 2024-03-27 10:48AM EDT | 29.50 | 2.11 | 1.01 | 2.82 | 0.00 | - | 7 | 0 | 280.08% |
GPS240328P00030000 | 2024-03-27 2:30PM EDT | 30.00 | 2.79 | 1.68 | 2.82 | 0.00 | - | 2 | 396 | 203.91% |
GPS240328P00030500 | 2024-03-22 10:40AM EDT | 30.50 | 2.40 | 2.67 | 4.65 | 0.00 | - | 40 | 0 | 300.39% |