The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:320.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240517C00320000 | 2024-04-12 10:40AM EDT | 2024-05-17 | 71.66 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 0.00% |
| GS240621C00320000 | 2024-05-06 12:30PM EDT | 2024-06-21 | 123.51 | 0.00 | 0.00 | 0.00 | - | 1 | 658 | 0.00% |
| GS240719C00320000 | 2024-04-12 1:22PM EDT | 2024-07-19 | 73.45 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 0.00% |
| GS240920C00320000 | 2024-03-27 11:47AM EDT | 2024-09-20 | 96.31 | 107.75 | 114.50 | 0.00 | - | 1 | 60 | 0.00% |
| GS241018C00320000 | 2024-03-21 9:46AM EDT | 2024-10-18 | 95.75 | 88.90 | 94.20 | 0.00 | - | 1 | 1 | 0.00% |
| GS241115C00320000 | 2024-03-25 9:40AM EDT | 2024-11-15 | 99.28 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GS241220C00320000 | 2024-04-15 12:07PM EDT | 2024-12-20 | 95.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GS250117C00320000 | 2024-05-07 2:24PM EDT | 2025-01-17 | 131.85 | 0.00 | 0.00 | 0.00 | - | 13 | 1,042 | 0.00% |
| GS250321C00320000 | 2024-04-23 11:55AM EDT | 2025-03-21 | 116.55 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| GS250620C00320000 | 2024-04-25 9:33AM EDT | 2025-06-20 | 119.80 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| GS251219C00320000 | 2024-04-16 10:15AM EDT | 2025-12-19 | 107.85 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.00% |
| GS260116C00320000 | 2024-04-10 3:37PM EDT | 2026-01-16 | 108.90 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| GS261218C00320000 | 2024-04-09 3:09PM EDT | 2026-12-18 | 124.69 | 0.00 | 0.00 | 0.00 | - | 4 | 155 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510P00320000 | 2024-04-11 10:35AM EDT | 2024-05-10 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 8 | 50.00% |
| GS240517P00320000 | 2024-05-06 3:42PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 100 | 50.00% |
| GS240621P00320000 | 2024-05-02 10:59AM EDT | 2024-06-21 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 1,252 | 25.00% |
| GS240719P00320000 | 2024-04-19 2:55PM EDT | 2024-07-19 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 249 | 12.50% |
| GS240816P00320000 | 2024-04-23 9:45AM EDT | 2024-08-16 | 1.36 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 12.50% |
| GS240920P00320000 | 2024-05-08 3:28PM EDT | 2024-09-20 | 0.91 | 0.00 | 0.00 | 0.00 | - | 2 | 416 | 12.50% |
| GS241018P00320000 | 2024-04-18 1:59PM EDT | 2024-10-18 | 4.15 | 0.00 | 0.00 | 0.00 | - | 6 | 22 | 12.50% |
| GS241115P00320000 | 2024-04-25 2:10PM EDT | 2024-11-15 | 3.80 | 0.00 | 0.00 | 0.00 | - | 9 | 21 | 12.50% |
| GS241220P00320000 | 2024-05-03 1:14PM EDT | 2024-12-20 | 3.38 | 0.00 | 0.00 | 0.00 | - | 11 | 70 | 6.25% |
| GS250117P00320000 | 2024-05-07 3:16PM EDT | 2025-01-17 | 4.01 | 0.00 | 0.00 | 0.00 | - | 3 | 1,498 | 6.25% |
| GS250321P00320000 | 2024-05-01 3:26PM EDT | 2025-03-21 | 6.73 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| GS250620P00320000 | 2024-04-23 2:01PM EDT | 2025-06-20 | 10.54 | 0.00 | 0.00 | 0.00 | - | 10 | 86 | 6.25% |
| GS251219P00320000 | 2024-04-24 3:01PM EDT | 2025-12-19 | 15.44 | 0.00 | 0.00 | 0.00 | - | 2 | 120 | 6.25% |
| GS260116P00320000 | 2024-04-25 11:31AM EDT | 2026-01-16 | 16.75 | 0.00 | 0.00 | 0.00 | - | 2 | 93 | 6.25% |
© 2024 Yahoo. All rights reserved.