The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:17PM EDT. Market open.
Strike:490.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240524C00490000 | 2024-05-21 12:40PM EDT | 2024-05-24 | 0.09 | 0.07 | 0.10 | +0.05 | +125.00% | 144 | 236 | 19.73% |
| GS240531C00490000 | 2024-05-21 11:14AM EDT | 2024-05-31 | 0.39 | 0.34 | 0.40 | +0.22 | +129.41% | 2 | 116 | 15.56% |
| GS240607C00490000 | 2024-05-21 11:57AM EDT | 2024-06-07 | 0.83 | 0.93 | 1.03 | -0.24 | -22.43% | 11 | 60 | 15.61% |
| GS240614C00490000 | 2024-05-21 2:58PM EDT | 2024-06-14 | 1.93 | 1.87 | 2.01 | -0.16 | -7.66% | 3 | 6 | 16.56% |
| GS240621C00490000 | 2024-05-21 2:00PM EDT | 2024-06-21 | 2.88 | 2.64 | 2.76 | +1.03 | +55.68% | 19 | 326 | 16.56% |
| GS240628C00490000 | 2024-05-20 12:04PM EDT | 2024-06-28 | 3.98 | 3.70 | 3.95 | 0.00 | - | 1 | 36 | 17.52% |
| GS240719C00490000 | 2024-05-21 2:08PM EDT | 2024-07-19 | 8.14 | 7.75 | 8.00 | +2.21 | +37.27% | 14 | 178 | 20.30% |
| GS240816C00490000 | 2024-05-20 1:28PM EDT | 2024-08-16 | 10.58 | 11.45 | 11.70 | -0.12 | -1.12% | 3 | 221 | 21.08% |
| GS240920C00490000 | 2024-05-21 2:06PM EDT | 2024-09-20 | 15.42 | 15.15 | 15.45 | +2.47 | +19.07% | 11 | 162 | 21.42% |
| GS241018C00490000 | 2024-05-20 3:28PM EDT | 2024-10-18 | 19.32 | 19.40 | 19.65 | +2.37 | +13.98% | 24 | 198 | 22.90% |
| GS241115C00490000 | 2024-05-21 1:07PM EDT | 2024-11-15 | 23.55 | 23.30 | 23.65 | +2.71 | +13.00% | 2 | 92 | 24.12% |
| GS241220C00490000 | 2024-05-21 12:53PM EDT | 2024-12-20 | 26.40 | 26.10 | 26.60 | +2.52 | +10.55% | 1 | 47 | 24.13% |
| GS250117C00490000 | 2024-05-21 11:09AM EDT | 2025-01-17 | 29.35 | 29.55 | 29.95 | -0.50 | -1.68% | 6 | 571 | 24.89% |
| GS250321C00490000 | 2024-05-20 2:08PM EDT | 2025-03-21 | 32.60 | 34.05 | 35.20 | 0.00 | - | 1 | 78 | 25.24% |
| GS250620C00490000 | 2024-05-20 1:11PM EDT | 2025-06-20 | 42.20 | 41.45 | 43.50 | 0.00 | - | 4 | 148 | 26.39% |
| GS251219C00490000 | 2024-05-10 1:09PM EDT | 2025-12-19 | 47.33 | 53.35 | 56.35 | 0.00 | - | 1 | 47 | 27.28% |
| GS260116C00490000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 55.65 | 55.15 | 57.10 | 0.00 | - | 1 | 23 | 26.95% |
| GS261218C00490000 | 2024-05-16 9:30AM EDT | 2026-12-18 | 68.56 | 67.30 | 75.70 | 0.00 | - | 5 | 6 | 27.81% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240531P00490000 | 2024-05-17 9:46AM EDT | 2024-05-31 | 26.25 | 22.10 | 23.25 | 0.00 | - | 8 | 5 | 33.46% |
| GS240719P00490000 | 2024-05-13 10:00AM EDT | 2024-07-19 | 38.75 | 26.70 | 27.40 | 0.00 | - | 3 | 3 | 20.63% |
| GS240816P00490000 | 2024-05-17 3:22PM EDT | 2024-08-16 | 30.80 | 28.75 | 29.70 | 0.00 | - | 4 | 5 | 19.74% |
| GS240920P00490000 | 2024-05-21 10:33AM EDT | 2024-09-20 | 32.80 | 32.25 | 32.80 | -1.36 | -3.98% | 1 | 32 | 19.70% |
| GS241018P00490000 | 2024-04-09 3:28PM EDT | 2024-10-18 | 80.96 | 43.75 | 45.15 | 0.00 | - | - | 2 | 28.22% |
| GS241115P00490000 | 2024-05-17 2:31PM EDT | 2024-11-15 | 39.40 | 36.90 | 37.75 | 0.00 | - | 4 | 4 | 20.21% |
| GS241220P00490000 | 2024-05-09 2:49PM EDT | 2024-12-20 | 49.10 | 39.80 | 40.15 | 0.00 | - | 4 | 4 | 20.19% |
| GS250117P00490000 | 2024-05-21 12:46PM EDT | 2025-01-17 | 42.10 | 41.85 | 42.20 | -30.95 | -42.37% | 1 | 1 | 20.35% |
| GS250321P00490000 | 2024-04-24 11:10AM EDT | 2025-03-21 | 76.10 | 44.65 | 47.30 | 0.00 | - | - | 2 | 21.12% |
| GS250620P00490000 | 2024-05-20 11:49AM EDT | 2025-06-20 | 50.55 | 49.50 | 50.70 | 0.00 | - | 2 | 3 | 20.29% |
| GS251219P00490000 | 2024-05-14 2:54PM EDT | 2025-12-19 | 63.51 | 56.60 | 59.10 | 0.00 | - | 2 | 1 | 20.36% |
| GS260116P00490000 | 2024-05-08 9:32AM EDT | 2026-01-16 | 72.00 | 57.25 | 59.20 | 0.00 | - | - | 2 | 19.92% |
| GS261218P00490000 | 2024-04-01 9:30AM EDT | 2026-12-18 | 94.82 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.