The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510C00255000 | 2024-04-23 12:45PM EDT | 255.00 | 168.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS240510C00315000 | 2024-05-06 1:01PM EDT | 315.00 | 128.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GS240510C00345000 | 2024-05-06 2:04PM EDT | 345.00 | 98.55 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GS240510C00350000 | 2024-04-30 10:33AM EDT | 350.00 | 78.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS240510C00355000 | 2024-05-06 3:58PM EDT | 355.00 | 88.53 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| GS240510C00360000 | 2024-04-26 12:46PM EDT | 360.00 | 68.67 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GS240510C00370000 | 2024-05-01 3:52PM EDT | 370.00 | 59.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS240510C00375000 | 2024-04-03 9:40AM EDT | 375.00 | 43.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240510C00380000 | 2024-05-02 2:06PM EDT | 380.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240510C00382500 | 2024-04-29 2:32PM EDT | 382.50 | 50.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS240510C00385000 | 2024-04-17 12:36PM EDT | 385.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240510C00390000 | 2024-05-06 11:22AM EDT | 390.00 | 52.72 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GS240510C00392500 | 2024-05-03 3:41PM EDT | 392.50 | 46.54 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GS240510C00395000 | 2024-05-06 11:22AM EDT | 395.00 | 47.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS240510C00397500 | 2024-05-06 12:45PM EDT | 397.50 | 45.28 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GS240510C00400000 | 2024-05-06 3:30PM EDT | 400.00 | 43.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GS240510C00402500 | 2024-05-03 9:38AM EDT | 402.50 | 37.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240510C00405000 | 2024-05-06 10:56AM EDT | 405.00 | 37.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GS240510C00407500 | 2024-05-02 11:55AM EDT | 407.50 | 23.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240510C00410000 | 2024-05-06 2:45PM EDT | 410.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GS240510C00412500 | 2024-05-06 12:45PM EDT | 412.50 | 30.34 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GS240510C00415000 | 2024-05-06 10:29AM EDT | 415.00 | 27.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS240510C00417500 | 2024-05-03 3:53PM EDT | 417.50 | 21.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GS240510C00420000 | 2024-05-06 1:52PM EDT | 420.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GS240510C00422500 | 2024-05-03 10:28AM EDT | 422.50 | 17.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GS240510C00425000 | 2024-05-06 10:37AM EDT | 425.00 | 17.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240510C00427500 | 2024-05-06 3:51PM EDT | 427.50 | 15.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GS240510C00430000 | 2024-05-06 3:53PM EDT | 430.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| GS240510C00432500 | 2024-05-06 3:52PM EDT | 432.50 | 11.20 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| GS240510C00435000 | 2024-05-06 3:57PM EDT | 435.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 0.00% |
| GS240510C00437500 | 2024-05-06 3:59PM EDT | 437.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| GS240510C00440000 | 2024-05-06 3:59PM EDT | 440.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 0.00% |
| GS240510C00442500 | 2024-05-06 3:48PM EDT | 442.50 | 4.01 | 0.00 | 0.00 | 0.00 | - | 455 | 0 | 0.00% |
| GS240510C00445000 | 2024-05-06 3:59PM EDT | 445.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 666 | 0 | 0.78% |
| GS240510C00447500 | 2024-05-06 3:55PM EDT | 447.50 | 1.96 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 1.56% |
| GS240510C00450000 | 2024-05-06 3:59PM EDT | 450.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 379 | 0 | 3.13% |
| GS240510C00452500 | 2024-05-06 3:55PM EDT | 452.50 | 0.76 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 3.13% |
| GS240510C00455000 | 2024-05-06 3:08PM EDT | 455.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 458 | 0 | 6.25% |
| GS240510C00457500 | 2024-05-06 3:57PM EDT | 457.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 6.25% |
| GS240510C00460000 | 2024-05-06 3:59PM EDT | 460.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| GS240510C00462500 | 2024-05-06 2:42PM EDT | 462.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 6.25% |
| GS240510C00465000 | 2024-05-06 11:43AM EDT | 465.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| GS240510C00467500 | 2024-05-06 3:08PM EDT | 467.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GS240510C00470000 | 2024-05-06 11:02AM EDT | 470.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GS240510C00472500 | 2024-05-02 3:55PM EDT | 472.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| GS240510C00475000 | 2024-05-06 3:55PM EDT | 475.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 12.50% |
| GS240510C00480000 | 2024-04-30 10:11AM EDT | 480.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GS240510C00485000 | 2024-04-23 3:34PM EDT | 485.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 12.50% |
| GS240510C00495000 | 2024-04-29 11:24AM EDT | 495.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| GS240510C00500000 | 2024-05-03 10:08AM EDT | 500.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510P00210000 | 2024-04-26 3:40PM EDT | 210.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GS240510P00295000 | 2024-04-12 2:39PM EDT | 295.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GS240510P00300000 | 2024-05-02 3:35PM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GS240510P00305000 | 2024-04-12 2:39PM EDT | 305.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GS240510P00310000 | 2024-04-09 9:30AM EDT | 310.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GS240510P00320000 | 2024-04-11 10:35AM EDT | 320.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GS240510P00325000 | 2024-04-23 12:36PM EDT | 325.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GS240510P00330000 | 2024-04-15 11:51AM EDT | 330.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GS240510P00335000 | 2024-04-18 10:36AM EDT | 335.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GS240510P00340000 | 2024-04-23 12:49PM EDT | 340.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| GS240510P00345000 | 2024-04-22 10:17AM EDT | 345.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GS240510P00350000 | 2024-05-06 3:14PM EDT | 350.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GS240510P00355000 | 2024-05-06 9:39AM EDT | 355.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| GS240510P00360000 | 2024-04-25 1:24PM EDT | 360.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| GS240510P00365000 | 2024-05-06 11:54AM EDT | 365.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GS240510P00370000 | 2024-05-06 12:02PM EDT | 370.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| GS240510P00372500 | 2024-05-01 3:52PM EDT | 372.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| GS240510P00375000 | 2024-05-01 10:58AM EDT | 375.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GS240510P00377500 | 2024-05-01 10:47AM EDT | 377.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| GS240510P00380000 | 2024-05-06 9:39AM EDT | 380.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| GS240510P00382500 | 2024-05-06 11:53AM EDT | 382.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GS240510P00385000 | 2024-05-06 12:28PM EDT | 385.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| GS240510P00387500 | 2024-04-22 1:06PM EDT | 387.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GS240510P00390000 | 2024-05-06 3:54PM EDT | 390.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| GS240510P00392500 | 2024-05-06 11:53AM EDT | 392.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| GS240510P00395000 | 2024-05-06 9:30AM EDT | 395.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GS240510P00397500 | 2024-05-06 12:42PM EDT | 397.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| GS240510P00400000 | 2024-05-06 3:09PM EDT | 400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 25.00% |
| GS240510P00402500 | 2024-05-06 9:30AM EDT | 402.50 | 0.76 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| GS240510P00405000 | 2024-05-06 2:08PM EDT | 405.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 25.00% |
| GS240510P00407500 | 2024-05-06 1:49PM EDT | 407.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| GS240510P00410000 | 2024-05-06 3:08PM EDT | 410.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 12.50% |
| GS240510P00412500 | 2024-05-06 12:30PM EDT | 412.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GS240510P00415000 | 2024-05-06 3:37PM EDT | 415.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 307 | 0 | 12.50% |
| GS240510P00417500 | 2024-05-06 12:45PM EDT | 417.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| GS240510P00420000 | 2024-05-06 3:59PM EDT | 420.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 12.50% |
| GS240510P00422500 | 2024-05-06 1:26PM EDT | 422.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| GS240510P00425000 | 2024-05-06 3:59PM EDT | 425.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 586 | 0 | 12.50% |
| GS240510P00427500 | 2024-05-06 3:21PM EDT | 427.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 661 | 0 | 6.25% |
| GS240510P00430000 | 2024-05-06 3:58PM EDT | 430.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 656 | 0 | 6.25% |
| GS240510P00432500 | 2024-05-06 3:58PM EDT | 432.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 524 | 0 | 6.25% |
| GS240510P00435000 | 2024-05-06 3:59PM EDT | 435.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1,772 | 0 | 3.13% |
| GS240510P00437500 | 2024-05-06 3:59PM EDT | 437.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 522 | 0 | 3.13% |
| GS240510P00440000 | 2024-05-06 3:59PM EDT | 440.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 738 | 0 | 1.56% |
| GS240510P00442500 | 2024-05-06 3:59PM EDT | 442.50 | 2.83 | 0.00 | 0.00 | 0.00 | - | 426 | 0 | 0.78% |
| GS240510P00445000 | 2024-05-06 3:56PM EDT | 445.00 | 4.29 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 0.00% |
| GS240510P00447500 | 2024-05-06 3:43PM EDT | 447.50 | 6.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GS240510P00450000 | 2024-05-06 3:57PM EDT | 450.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| GS240510P00452500 | 2024-05-03 3:40PM EDT | 452.50 | 14.89 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GS240510P00500000 | 2024-05-06 10:36AM EDT | 500.00 | 57.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.