The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:290.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240517C00290000 | 2024-04-18 3:16PM EDT | 2024-05-17 | 115.30 | 164.15 | 167.70 | 0.00 | - | 1 | 1 | 130.76% |
| GS240621C00290000 | 2024-04-04 2:55PM EDT | 2024-06-21 | 122.17 | 147.85 | 151.85 | 0.00 | - | 10 | 77 | 0.00% |
| GS240719C00290000 | 2024-04-08 9:38AM EDT | 2024-07-19 | 124.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GS240920C00290000 | 2024-04-18 3:16PM EDT | 2024-09-20 | 118.16 | 165.70 | 170.55 | 0.00 | - | 1 | 5 | 55.17% |
| GS241115C00290000 | 2024-04-04 12:00PM EDT | 2024-11-15 | 131.10 | 150.20 | 155.05 | 0.00 | - | 3 | 2 | 0.00% |
| GS250117C00290000 | 2024-01-16 11:01AM EDT | 2025-01-17 | 102.00 | 104.00 | 105.55 | 0.00 | - | 1 | 159 | 0.00% |
| GS250620C00290000 | 2024-04-15 1:20PM EDT | 2025-06-20 | 125.40 | 170.65 | 176.55 | 0.00 | - | 2 | 12 | 39.87% |
| GS251219C00290000 | 2024-02-29 10:30AM EDT | 2025-12-19 | 125.80 | 144.15 | 146.95 | 0.00 | - | 1 | 6 | 0.00% |
| GS260116C00290000 | 2023-12-29 11:16AM EDT | 2026-01-16 | 118.60 | 108.95 | 112.50 | 0.00 | - | 6 | 7 | 0.00% |
| GS261218C00290000 | 2024-04-29 3:42PM EDT | 2026-12-18 | 164.52 | 181.00 | 190.00 | 0.00 | - | - | 1 | 35.10% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240517P00290000 | 2024-05-06 1:30PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.18 | 0.00 | - | 1 | 31 | 110.35% |
| GS240531P00290000 | 2024-04-23 12:36PM EDT | 2024-05-31 | 0.10 | 0.00 | 0.24 | 0.00 | - | - | 1 | 71.29% |
| GS240621P00290000 | 2024-05-06 2:13PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.23 | 0.00 | - | 17 | 1,062 | 51.27% |
| GS240719P00290000 | 2024-04-16 2:55PM EDT | 2024-07-19 | 0.78 | 0.06 | 0.26 | 0.00 | - | 1 | 7 | 44.19% |
| GS240816P00290000 | 2024-05-02 10:28AM EDT | 2024-08-16 | 0.34 | 0.10 | 0.85 | 0.00 | - | 3 | 9 | 44.58% |
| GS240920P00290000 | 2024-04-23 10:31AM EDT | 2024-09-20 | 1.05 | 0.12 | 0.47 | 0.00 | - | 5 | 110 | 35.01% |
| GS241018P00290000 | 2024-04-22 12:14PM EDT | 2024-10-18 | 1.73 | 0.59 | 0.76 | 0.00 | - | 34 | 70 | 34.29% |
| GS241115P00290000 | 2024-04-17 3:49PM EDT | 2024-11-15 | 2.92 | 0.93 | 1.11 | 0.00 | - | 4 | 50 | 33.75% |
| GS241220P00290000 | 2024-04-30 3:51PM EDT | 2024-12-20 | 2.60 | 1.41 | 1.63 | 0.00 | - | 3 | 120 | 33.29% |
| GS250117P00290000 | 2024-05-09 12:53PM EDT | 2025-01-17 | 2.07 | 1.92 | 2.11 | -0.61 | -22.76% | 1 | 855 | 33.05% |
| GS250321P00290000 | 2024-04-15 10:10AM EDT | 2025-03-21 | 6.65 | 2.62 | 3.45 | 0.00 | - | 3 | 25 | 32.92% |
| GS250620P00290000 | 2024-05-08 1:04PM EDT | 2025-06-20 | 5.14 | 4.30 | 4.80 | 0.00 | - | 1 | 175 | 31.44% |
| GS251219P00290000 | 2024-04-17 10:52AM EDT | 2025-12-19 | 12.90 | 7.40 | 8.00 | 0.00 | - | 17 | 190 | 30.08% |
| GS260116P00290000 | 2024-05-02 11:14AM EDT | 2026-01-16 | 10.55 | 7.95 | 8.65 | 0.00 | - | 3 | 78 | 30.08% |
| GS261218P00290000 | 2024-04-16 9:54AM EDT | 2026-12-18 | 19.60 | 9.10 | 18.75 | 0.00 | - | 30 | 30 | 31.57% |
© 2024 Yahoo. All rights reserved.