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 | 214.65 | 218.75 | 0.00 | - | 1 | 1 | 733.98% |
GS240328C00310000 | 2024-02-29 12:46PM EDT | 310.00 | 78.23 | 104.60 | 108.40 | 0.00 | - | - | 1 | 313.67% |
GS240328C00330000 | 2024-03-28 1:53PM EDT | 330.00 | 86.79 | 84.05 | 89.55 | +27.19 | +45.62% | 4 | 4 | 309.67% |
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 | 58.95 | 64.75 | +6.07 | +11.00% | 1 | 1 | 237.84% |
GS240328C00360000 | 2024-03-27 2:51PM EDT | 360.00 | 50.49 | 54.75 | 58.55 | 0.00 | - | 2 | 4 | 182.52% |
GS240328C00365000 | 2024-03-27 9:30AM EDT | 365.00 | 39.61 | 50.05 | 53.20 | 0.00 | - | 3 | 20 | 153.52% |
GS240328C00370000 | 2024-03-27 3:58PM EDT | 370.00 | 44.24 | 44.20 | 49.35 | 0.00 | - | 12 | 43 | 180.52% |
GS240328C00372500 | 2024-03-28 3:11PM EDT | 372.50 | 44.40 | 42.35 | 46.75 | +30.05 | +209.41% | 2 | 3 | 170.21% |
GS240328C00375000 | 2024-03-28 9:45AM EDT | 375.00 | 42.60 | 39.70 | 44.15 | +5.50 | +14.82% | 14 | 52 | 160.06% |
GS240328C00377500 | 2024-03-19 11:43AM EDT | 377.50 | 13.15 | 37.50 | 41.70 | 0.00 | - | 6 | 10 | 153.96% |
GS240328C00380000 | 2024-03-28 11:03AM EDT | 380.00 | 35.89 | 35.05 | 39.20 | +6.17 | +20.76% | 10 | 154 | 146.48% |
GS240328C00382500 | 2024-03-28 12:59PM EDT | 382.50 | 34.49 | 33.25 | 36.45 | +6.19 | +21.87% | 1 | 84 | 132.57% |
GS240328C00385000 | 2024-03-28 2:29PM EDT | 385.00 | 31.56 | 29.70 | 33.70 | +5.18 | +19.64% | 2 | 385 | 118.56% |
GS240328C00387500 | 2024-03-21 1:24PM EDT | 387.50 | 26.42 | 26.35 | 31.05 | 0.00 | - | 3 | 332 | 107.28% |
GS240328C00390000 | 2024-03-28 3:12PM EDT | 390.00 | 24.82 | 26.25 | 29.00 | +4.71 | +23.42% | 34 | 259 | 55.08% |
GS240328C00392500 | 2024-03-28 3:12PM EDT | 392.50 | 26.55 | 22.90 | 25.30 | +5.77 | +27.77% | 10 | 80 | 66.41% |
GS240328C00395000 | 2024-03-28 3:03PM EDT | 395.00 | 22.10 | 19.45 | 24.75 | +6.15 | +38.56% | 18 | 314 | 111.52% |
GS240328C00397500 | 2024-03-28 2:40PM EDT | 397.50 | 19.15 | 18.15 | 21.00 | +2.35 | +13.99% | 71 | 181 | 77.78% |
GS240328C00400000 | 2024-03-28 2:58PM EDT | 400.00 | 17.10 | 16.85 | 17.60 | +4.95 | +40.74% | 68 | 709 | 31.64% |
GS240328C00402500 | 2024-03-28 3:03PM EDT | 402.50 | 14.78 | 14.35 | 15.40 | +2.88 | +24.20% | 10 | 259 | 47.41% |
GS240328C00405000 | 2024-03-28 3:16PM EDT | 405.00 | 11.95 | 11.90 | 12.40 | +1.55 | +14.90% | 368 | 799 | 0.00% |
GS240328C00410000 | 2024-03-28 3:15PM EDT | 410.00 | 7.31 | 6.95 | 7.55 | +1.51 | +26.03% | 496 | 1,949 | 0.00% |
GS240328C00415000 | 2024-03-28 3:20PM EDT | 415.00 | 2.28 | 2.09 | 2.48 | -0.24 | -9.52% | 1,621 | 2,160 | 0.00% |
GS240328C00420000 | 2024-03-28 3:19PM EDT | 420.00 | 0.06 | 0.06 | 0.08 | -0.73 | -90.12% | 5,170 | 2,210 | 8.35% |
GS240328C00425000 | 2024-03-28 3:01PM EDT | 425.00 | 0.01 | 0.00 | 0.01 | -0.19 | -95.00% | 566 | 765 | 14.45% |
GS240328C00430000 | 2024-03-28 2:35PM EDT | 430.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 115 | 558 | 22.27% |
GS240328C00435000 | 2024-03-28 9:30AM EDT | 435.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 3 | 130 | 30.08% |
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 | 0.01 | 0.00 | - | 3 | 30 | 67.19% |
GS240328C00470000 | 2024-03-25 1:47PM EDT | 470.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 73.44% |
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 | 0.01 | 0.00 | - | 2 | 3 | 231.25% |
GS240328P00290000 | 2024-02-20 3:48PM EDT | 290.00 | 0.16 | 0.00 | 0.39 | 0.00 | - | - | 0 | 301.56% |
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 | 0.01 | 0.00 | - | - | 1 | 181.25% |
GS240328P00310000 | 2024-03-21 9:48AM EDT | 310.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 21 | 175.00% |
GS240328P00320000 | 2024-03-18 10:12AM EDT | 320.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 8 | 7 | 156.25% |
GS240328P00325000 | 2024-03-21 11:21AM EDT | 325.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 5 | 8 | 150.00% |
GS240328P00330000 | 2024-03-12 2:19PM EDT | 330.00 | 0.14 | 0.00 | 0.01 | 0.00 | - | 2 | 8 | 140.63% |
GS240328P00335000 | 2024-03-18 3:36PM EDT | 335.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 4 | 29 | 131.25% |
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 | 0.01 | 0.00 | - | 10 | 81 | 115.63% |
GS240328P00347500 | 2024-03-20 1:28PM EDT | 347.50 | 0.11 | 0.00 | 0.01 | 0.00 | - | - | 3 | 112.50% |
GS240328P00350000 | 2024-03-21 10:25AM EDT | 350.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 24 | 127 | 106.25% |
GS240328P00355000 | 2024-03-25 3:50PM EDT | 355.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 75 | 98.44% |
GS240328P00357500 | 2024-03-26 9:46AM EDT | 357.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 8 | 96.88% |
GS240328P00360000 | 2024-03-26 2:05PM EDT | 360.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 128 | 90.63% |
GS240328P00362500 | 2024-03-22 12:48PM EDT | 362.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 0 | 87.50% |
GS240328P00365000 | 2024-03-28 11:00AM EDT | 365.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 147 | 84.38% |
GS240328P00367500 | 2024-03-27 1:11PM EDT | 367.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 140 | 207 | 79.69% |
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 | 0.01 | 0.00 | - | 1 | 72 | 71.88% |
GS240328P00375000 | 2024-03-27 2:43PM EDT | 375.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 6 | 359 | 68.75% |
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 | 0.01 | 0.00 | - | 1 | 292 | 59.38% |
GS240328P00382500 | 2024-03-28 12:47PM EDT | 382.50 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 2 | 289 | 56.25% |
GS240328P00385000 | 2024-03-28 12:47PM EDT | 385.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 237 | 53.13% |
GS240328P00387500 | 2024-03-28 12:40PM EDT | 387.50 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 34 | 208 | 51.56% |
GS240328P00390000 | 2024-03-28 12:33PM EDT | 390.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 113 | 540 | 48.44% |
GS240328P00392500 | 2024-03-28 12:40PM EDT | 392.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 4 | 117 | 43.75% |
GS240328P00395000 | 2024-03-28 12:14PM EDT | 395.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 62 | 489 | 39.84% |
GS240328P00397500 | 2024-03-28 3:04PM EDT | 397.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 36 | 235 | 35.94% |
GS240328P00400000 | 2024-03-28 3:02PM EDT | 400.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 108 | 937 | 31.64% |
GS240328P00402500 | 2024-03-28 12:39PM EDT | 402.50 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 310 | 420 | 27.34% |
GS240328P00405000 | 2024-03-28 3:04PM EDT | 405.00 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 178 | 904 | 23.44% |
GS240328P00410000 | 2024-03-28 3:19PM EDT | 410.00 | 0.02 | 0.01 | 0.02 | -0.52 | -96.30% | 1,133 | 1,299 | 16.41% |
GS240328P00415000 | 2024-03-28 3:17PM EDT | 415.00 | 0.14 | 0.12 | 0.15 | -1.91 | -93.17% | 2,235 | 94 | 10.55% |
GS240328P00420000 | 2024-03-28 1:45PM EDT | 420.00 | 3.91 | 2.57 | 3.20 | -1.34 | -25.52% | 167 | 43 | 19.85% |
GS240328P00425000 | 2024-03-28 1:37PM EDT | 425.00 | 8.80 | 6.65 | 8.45 | -3.40 | -27.87% | 10 | 0 | 40.85% |
GS240328P00430000 | 2024-03-21 9:51AM EDT | 430.00 | 23.55 | 11.65 | 14.90 | 0.00 | - | - | 0 | 52.71% |