The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:330.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240517C00330000 | 2024-05-03 1:10PM EDT | 2024-05-17 | 111.25 | 116.35 | 119.50 | 0.00 | - | 1 | 7 | 108.40% |
| GS240621C00330000 | 2024-05-06 12:30PM EDT | 2024-06-21 | 113.59 | 117.00 | 120.45 | 0.00 | - | 1 | 1,047 | 55.18% |
| GS240719C00330000 | 2024-04-02 12:06PM EDT | 2024-07-19 | 86.63 | 101.50 | 107.05 | 0.00 | - | 2 | 10 | 0.00% |
| GS240816C00330000 | 2024-05-03 10:07AM EDT | 2024-08-16 | 112.03 | 117.85 | 123.10 | 0.00 | - | 1 | 1 | 50.12% |
| GS240920C00330000 | 2024-04-11 12:58PM EDT | 2024-09-20 | 76.20 | 118.55 | 123.35 | 0.00 | - | 1 | 77 | 43.66% |
| GS241018C00330000 | 2024-04-15 10:37AM EDT | 2024-10-18 | 83.85 | 119.25 | 124.05 | 0.00 | - | - | 1 | 41.02% |
| GS241115C00330000 | 2024-04-24 2:11PM EDT | 2024-11-15 | 102.00 | 122.75 | 124.40 | 0.00 | - | 2 | 2 | 38.48% |
| GS241220C00330000 | 2024-04-12 10:06AM EDT | 2024-12-20 | 76.95 | 124.15 | 126.90 | 0.00 | - | 1 | 1 | 38.96% |
| GS250117C00330000 | 2024-05-06 10:29AM EDT | 2025-01-17 | 122.45 | 123.45 | 128.05 | 0.00 | - | 1 | 542 | 38.21% |
| GS250321C00330000 | 2024-04-12 2:05PM EDT | 2025-03-21 | 80.15 | 126.45 | 129.90 | 0.00 | - | 7 | 7 | 36.21% |
| GS250620C00330000 | 2024-04-25 9:34AM EDT | 2025-06-20 | 111.45 | 131.70 | 134.15 | 0.00 | - | 2 | 30 | 35.74% |
| GS251219C00330000 | 2024-04-15 1:21PM EDT | 2025-12-19 | 101.90 | 137.20 | 141.40 | 0.00 | - | 6 | 212 | 34.72% |
| GS260116C00330000 | 2024-05-07 12:36PM EDT | 2026-01-16 | 137.45 | 138.20 | 142.00 | 0.00 | - | 2 | 11 | 34.31% |
| GS261218C00330000 | 2024-05-06 2:24PM EDT | 2026-12-18 | 146.20 | 147.40 | 153.00 | 0.00 | - | 1 | 23 | 33.15% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510P00330000 | 2024-04-15 11:51AM EDT | 2024-05-10 | 0.21 | 0.00 | 1.75 | 0.00 | - | - | 7 | 225.59% |
| GS240517P00330000 | 2024-05-06 2:24PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.20 | 0.00 | - | 4 | 1,147 | 77.93% |
| GS240524P00330000 | 2024-04-25 11:55AM EDT | 2024-05-24 | 0.17 | 0.00 | 0.24 | 0.00 | - | 1 | 1 | 59.67% |
| GS240531P00330000 | 2024-04-23 11:08AM EDT | 2024-05-31 | 0.30 | 0.00 | 0.27 | 0.00 | - | - | 1 | 50.49% |
| GS240621P00330000 | 2024-05-08 10:20AM EDT | 2024-06-21 | 0.13 | 0.05 | 0.13 | -0.02 | -13.33% | 2 | 1,046 | 36.33% |
| GS240719P00330000 | 2024-05-07 11:07AM EDT | 2024-07-19 | 0.39 | 0.32 | 0.41 | 0.00 | - | 1 | 124 | 33.18% |
| GS240816P00330000 | 2024-05-06 1:24PM EDT | 2024-08-16 | 0.75 | 0.62 | 0.71 | 0.00 | - | 5 | 39 | 30.76% |
| GS240920P00330000 | 2024-04-30 1:10PM EDT | 2024-09-20 | 2.03 | 1.12 | 1.21 | 0.00 | - | 1 | 375 | 29.16% |
| GS241018P00330000 | 2024-04-22 10:49AM EDT | 2024-10-18 | 4.40 | 1.68 | 1.85 | 0.00 | - | 2 | 2 | 28.94% |
| GS241115P00330000 | 2024-04-30 10:08AM EDT | 2024-11-15 | 3.85 | 2.40 | 2.61 | 0.00 | - | 3 | 25 | 28.88% |
| GS241220P00330000 | 2024-04-15 12:44PM EDT | 2024-12-20 | 8.80 | 3.45 | 3.65 | 0.00 | - | 1 | 61 | 28.84% |
| GS250117P00330000 | 2024-05-08 2:33PM EDT | 2025-01-17 | 4.55 | 4.35 | 4.60 | -0.15 | -3.19% | 2 | 1,506 | 28.94% |
| GS250321P00330000 | 2024-04-29 11:35AM EDT | 2025-03-21 | 8.10 | 5.85 | 6.25 | 0.00 | - | 2 | 22 | 28.30% |
| GS250620P00330000 | 2024-05-08 3:22PM EDT | 2025-06-20 | 9.00 | 8.60 | 9.40 | -2.20 | -19.64% | 2 | 124 | 28.46% |
| GS251219P00330000 | 2024-04-22 1:49PM EDT | 2025-12-19 | 18.30 | 13.10 | 14.30 | 0.00 | - | 5 | 126 | 27.61% |
| GS260116P00330000 | 2024-05-07 1:53PM EDT | 2026-01-16 | 14.75 | 13.75 | 14.75 | 0.00 | - | 1 | 94 | 27.31% |
| GS261218P00330000 | 2024-03-27 11:56AM EDT | 2026-12-18 | 27.80 | 23.90 | 28.90 | 0.00 | - | 1 | 5 | 29.63% |
© 2024 Yahoo. All rights reserved.