The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:24PM EDT. Market open.
Strike:300.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240517C00300000 | 2024-05-08 3:40PM EDT | 2024-05-17 | 148.00 | 153.45 | 156.30 | 0.00 | - | 2 | 23 | 106.25% |
| GS240524C00300000 | 2024-04-22 1:30PM EDT | 2024-05-24 | 116.80 | 154.15 | 156.40 | 0.00 | - | - | 1 | 97.80% |
| GS240621C00300000 | 2024-04-18 1:42PM EDT | 2024-06-21 | 104.30 | 154.60 | 156.05 | 0.00 | - | 1 | 116 | 58.59% |
| GS240719C00300000 | 2024-04-11 10:53AM EDT | 2024-07-19 | 99.85 | 153.60 | 157.25 | 0.00 | - | 2 | 8 | 60.19% |
| GS240816C00300000 | 2024-05-07 11:34AM EDT | 2024-08-16 | 147.31 | 153.85 | 160.35 | 0.00 | - | 1 | 1 | 50.28% |
| GS240920C00300000 | 2024-05-09 11:00AM EDT | 2024-09-20 | 152.20 | 156.65 | 158.00 | 0.00 | - | 3 | 27 | 46.49% |
| GS241018C00300000 | 2024-04-26 9:34AM EDT | 2024-10-18 | 124.80 | 156.75 | 158.30 | 0.00 | - | 1 | 1 | 43.18% |
| GS241115C00300000 | 2024-04-19 1:48PM EDT | 2024-11-15 | 113.20 | 158.20 | 159.50 | 0.00 | - | 2 | 11 | 42.88% |
| GS241220C00300000 | 2024-04-08 10:54AM EDT | 2024-12-20 | 119.76 | 149.40 | 151.20 | 0.00 | - | 15 | 30 | 0.00% |
| GS250117C00300000 | 2024-05-06 9:30AM EDT | 2025-01-17 | 148.47 | 159.35 | 161.15 | 0.00 | - | 1 | 572 | 40.29% |
| GS250321C00300000 | 2024-04-22 12:05PM EDT | 2025-03-21 | 120.20 | 159.30 | 166.95 | 0.00 | - | - | 50 | 44.10% |
| GS250620C00300000 | 2024-05-06 9:30AM EDT | 2025-06-20 | 153.33 | 162.85 | 169.65 | 0.00 | - | 1 | 24 | 41.72% |
| GS251219C00300000 | 2024-04-29 3:42PM EDT | 2025-12-19 | 149.82 | 167.55 | 174.95 | 0.00 | - | 1 | 209 | 38.99% |
| GS260116C00300000 | 2024-05-09 3:56PM EDT | 2026-01-16 | 171.20 | 167.80 | 174.80 | 0.00 | - | 1 | 15 | 37.98% |
| GS261218C00300000 | 2024-04-16 11:04AM EDT | 2026-12-18 | 131.17 | 173.20 | 182.00 | 0.00 | - | 1 | 7 | 34.83% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510P00300000 | 2024-05-02 3:35PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 23 | 237.50% |
| GS240517P00300000 | 2024-05-06 2:02PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.04 | 0.00 | - | 55 | 624 | 93.75% |
| GS240621P00300000 | 2024-05-08 1:18PM EDT | 2024-06-21 | 0.06 | 0.03 | 0.20 | 0.00 | - | 1 | 1,772 | 51.37% |
| GS240719P00300000 | 2024-05-09 10:06AM EDT | 2024-07-19 | 0.18 | 0.01 | 0.27 | 0.00 | - | 1 | 44 | 41.55% |
| GS240816P00300000 | 2024-05-08 3:41PM EDT | 2024-08-16 | 0.27 | 0.01 | 0.28 | 0.00 | - | 3 | 5 | 35.38% |
| GS240920P00300000 | 2024-05-09 2:40PM EDT | 2024-09-20 | 0.50 | 0.45 | 0.53 | 0.00 | - | 3 | 527 | 33.28% |
| GS241018P00300000 | 2024-04-16 3:46PM EDT | 2024-10-18 | 3.05 | 0.71 | 0.86 | 0.00 | - | 3 | 20 | 32.68% |
| GS241115P00300000 | 2024-05-09 3:44PM EDT | 2024-11-15 | 1.25 | 1.11 | 1.29 | 0.00 | - | 1 | 34 | 32.40% |
| GS241220P00300000 | 2024-05-10 12:40PM EDT | 2024-12-20 | 1.90 | 1.71 | 1.90 | -0.03 | -1.60% | 2 | 3,674 | 32.09% |
| GS250117P00300000 | 2024-05-09 3:55PM EDT | 2025-01-17 | 2.41 | 2.26 | 2.44 | 0.00 | - | 74 | 3,341 | 31.88% |
| GS250321P00300000 | 2024-05-03 9:34AM EDT | 2025-03-21 | 4.50 | 3.25 | 3.90 | 0.00 | - | 1 | 23 | 31.76% |
| GS250620P00300000 | 2024-04-09 12:13PM EDT | 2025-06-20 | 9.85 | 5.10 | 5.45 | 0.00 | - | 1 | 206 | 30.49% |
| GS251219P00300000 | 2024-04-24 12:23PM EDT | 2025-12-19 | 12.34 | 8.70 | 9.20 | 0.00 | - | 1 | 126 | 29.51% |
| GS260116P00300000 | 2024-05-01 9:48AM EDT | 2026-01-16 | 12.25 | 9.15 | 9.80 | 0.00 | - | 40 | 165 | 29.42% |
| GS261218P00300000 | 2024-04-15 9:49AM EDT | 2026-12-18 | 19.97 | 12.75 | 17.15 | 0.00 | - | 5 | 41 | 28.80% |
© 2024 Yahoo. All rights reserved.