The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:31PM EDT. Market open.
Strike:310.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240517C00310000 | 2024-05-07 3:55PM EDT | 2024-05-17 | 134.08 | 150.50 | 157.35 | 0.00 | - | 12 | 1 | 190.23% |
| GS240621C00310000 | 2024-05-03 12:48PM EDT | 2024-06-21 | 130.82 | 153.15 | 155.00 | 0.00 | - | 12 | 218 | 57.28% |
| GS240816C00310000 | 2024-05-03 12:48PM EDT | 2024-08-16 | 131.82 | 151.75 | 158.15 | 0.00 | - | 12 | 12 | 58.26% |
| GS240920C00310000 | 2024-04-11 1:05PM EDT | 2024-09-20 | 94.60 | 143.10 | 152.00 | 0.00 | - | 287 | 310 | 0.00% |
| GS241115C00310000 | 2024-03-04 11:36AM EDT | 2024-11-15 | 96.30 | 110.50 | 115.10 | 0.00 | - | 2 | 2 | 0.00% |
| GS241220C00310000 | 2024-04-12 3:55PM EDT | 2024-12-20 | 91.45 | 148.35 | 155.00 | 0.00 | - | 7 | 38 | 29.10% |
| GS250117C00310000 | 2024-04-23 10:44AM EDT | 2025-01-17 | 120.00 | 158.60 | 160.40 | 0.00 | - | 1 | 459 | 40.04% |
| GS250321C00310000 | 2024-04-16 2:58PM EDT | 2025-03-21 | 102.45 | 157.95 | 166.00 | 0.00 | - | 2 | 5 | 43.27% |
| GS250620C00310000 | 2024-04-22 9:37AM EDT | 2025-06-20 | 113.35 | 160.25 | 169.00 | 0.00 | - | 2 | 21 | 41.15% |
| GS251219C00310000 | 2024-04-25 9:51AM EDT | 2025-12-19 | 130.57 | 165.05 | 174.00 | 0.00 | - | 1 | 80 | 38.09% |
| GS260116C00310000 | 2024-05-15 12:48PM EDT | 2026-01-16 | 172.00 | 166.90 | 174.45 | +5.20 | +3.12% | 2 | 15 | 37.54% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240517P00310000 | 2024-05-08 12:46PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 160 | 153.91% |
| GS240524P00310000 | 2024-05-10 10:06AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 5 | 81.25% |
| GS240621P00310000 | 2024-05-14 11:46AM EDT | 2024-06-21 | 0.04 | 0.01 | 0.04 | 0.00 | - | 12 | 808 | 44.53% |
| GS240719P00310000 | 2024-04-30 12:23PM EDT | 2024-07-19 | 0.45 | 0.05 | 0.29 | 0.00 | - | 1 | 66 | 42.16% |
| GS240816P00310000 | 2024-05-06 1:39PM EDT | 2024-08-16 | 0.42 | 0.01 | 0.27 | 0.00 | - | 2 | 23 | 35.01% |
| GS240920P00310000 | 2024-05-10 3:41PM EDT | 2024-09-20 | 0.57 | 0.40 | 0.53 | 0.00 | - | 1 | 338 | 32.86% |
| GS241018P00310000 | 2024-05-10 10:37AM EDT | 2024-10-18 | 0.97 | 0.74 | 0.89 | 0.00 | - | 7 | 28 | 32.35% |
| GS241115P00310000 | 2024-05-15 1:04PM EDT | 2024-11-15 | 1.24 | 1.15 | 1.33 | -0.21 | -14.48% | 1 | 79 | 32.00% |
| GS241220P00310000 | 2024-05-09 10:26AM EDT | 2024-12-20 | 2.40 | 1.76 | 1.95 | 0.00 | - | 11 | 58 | 31.61% |
| GS250117P00310000 | 2024-05-14 2:14PM EDT | 2025-01-17 | 2.69 | 2.40 | 2.54 | 0.00 | - | 35 | 1,568 | 31.48% |
| GS250321P00310000 | 2024-05-14 1:06PM EDT | 2025-03-21 | 3.80 | 2.24 | 4.85 | 0.00 | - | 2 | 5 | 32.78% |
| GS250620P00310000 | 2024-05-13 9:31AM EDT | 2025-06-20 | 5.73 | 5.10 | 5.80 | 0.00 | - | 2 | 561 | 30.25% |
| GS251219P00310000 | 2024-05-10 10:14AM EDT | 2025-12-19 | 9.00 | 9.00 | 9.60 | 0.00 | - | 26 | 175 | 29.12% |
| GS260116P00310000 | 2024-04-09 3:51PM EDT | 2026-01-16 | 16.50 | 9.85 | 11.00 | 0.00 | - | 1 | 49 | 29.74% |
| GS261218P00310000 | 2024-03-27 1:14PM EDT | 2026-12-18 | 22.78 | 19.30 | 25.00 | 0.00 | - | 2 | 2 | 32.68% |
© 2024 Yahoo. All rights reserved.