The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:41AM EDT. Market open.
Strike:310.00
Callsfor10 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 | 139.15 | 142.50 | 0.00 | - | 1 | 1 | 141.80% |
| GS240621C00310000 | 2024-05-03 12:48PM EDT | 2024-06-21 | 130.82 | 139.70 | 142.25 | 0.00 | - | 12 | 218 | 62.00% |
| GS240816C00310000 | 2024-05-03 12:48PM EDT | 2024-08-16 | 131.82 | 139.60 | 144.85 | 0.00 | - | 12 | 12 | 52.07% |
| GS240920C00310000 | 2024-04-11 1:05PM EDT | 2024-09-20 | 94.60 | 142.40 | 144.10 | 0.00 | - | 1 | 310 | 42.55% |
| 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 | 145.15 | 146.95 | 0.00 | - | 7 | 38 | 38.82% |
| GS250117C00310000 | 2024-04-23 10:44AM EDT | 2025-01-17 | 120.00 | 145.90 | 147.55 | 0.00 | - | 1 | 459 | 37.63% |
| GS250321C00310000 | 2024-04-16 2:58PM EDT | 2025-03-21 | 102.45 | 148.00 | 150.25 | 0.00 | - | 2 | 5 | 37.41% |
| GS250620C00310000 | 2024-04-22 9:37AM EDT | 2025-06-20 | 113.35 | 151.25 | 153.65 | 0.00 | - | 2 | 21 | 36.66% |
| GS251219C00310000 | 2024-04-25 9:51AM EDT | 2025-12-19 | 130.57 | 156.00 | 158.70 | 0.00 | - | 1 | 80 | 34.58% |
| GS260116C00310000 | 2024-05-08 10:16AM EDT | 2026-01-16 | 156.00 | 156.80 | 159.10 | +4.05 | +2.67% | 1 | 15 | 34.09% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510P00310000 | 2024-04-09 9:30AM EDT | 2024-05-10 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 12 | 50.00% |
| GS240517P00310000 | 2024-05-08 12:46PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.06 | 0.00 | - | 20 | 160 | 83.59% |
| GS240524P00310000 | 2024-04-09 1:31PM EDT | 2024-05-24 | 0.39 | 0.00 | 0.04 | 0.00 | - | - | 1 | 60.16% |
| GS240621P00310000 | 2024-05-06 11:26AM EDT | 2024-06-21 | 0.09 | 0.05 | 0.21 | 0.00 | - | 20 | 809 | 46.58% |
| GS240719P00310000 | 2024-04-30 12:23PM EDT | 2024-07-19 | 0.45 | 0.11 | 0.33 | 0.00 | - | 1 | 66 | 38.67% |
| GS240816P00310000 | 2024-05-06 1:39PM EDT | 2024-08-16 | 0.42 | 0.32 | 0.42 | 0.00 | - | 2 | 23 | 33.97% |
| GS240920P00310000 | 2024-04-26 3:18PM EDT | 2024-09-20 | 1.41 | 0.60 | 0.73 | 0.00 | - | 1 | 337 | 31.86% |
| GS241018P00310000 | 2024-04-18 3:53PM EDT | 2024-10-18 | 3.35 | 1.05 | 1.15 | 0.00 | - | 7 | 28 | 31.37% |
| GS241115P00310000 | 2024-04-25 10:19AM EDT | 2024-11-15 | 3.30 | 1.50 | 1.67 | 0.00 | - | 37 | 81 | 31.13% |
| GS241220P00310000 | 2024-05-08 1:46PM EDT | 2024-12-20 | 2.40 | 2.25 | 2.46 | -0.13 | -5.14% | 1 | 59 | 31.04% |
| GS250117P00310000 | 2024-05-07 12:17PM EDT | 2025-01-17 | 3.35 | 2.92 | 3.10 | 0.00 | - | 10 | 1,593 | 30.86% |
| GS250321P00310000 | 2024-05-06 9:38AM EDT | 2025-03-21 | 4.85 | 4.05 | 4.35 | 0.00 | - | 1 | 3 | 30.03% |
| GS250620P00310000 | 2024-04-24 3:01PM EDT | 2025-06-20 | 9.30 | 6.25 | 6.65 | 0.00 | - | 3 | 561 | 29.74% |
| GS251219P00310000 | 2024-04-22 2:18PM EDT | 2025-12-19 | 14.45 | 10.05 | 10.60 | 0.00 | - | 26 | 169 | 28.64% |
| GS260116P00310000 | 2024-04-09 3:51PM EDT | 2026-01-16 | 16.50 | 10.65 | 11.20 | 0.00 | - | 1 | 49 | 28.51% |
| GS261218P00310000 | 2024-03-27 1:14PM EDT | 2026-12-18 | 22.78 | 19.30 | 25.00 | 0.00 | - | 2 | 2 | 31.45% |
© 2024 Yahoo. All rights reserved.