The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:51AM EDT. Market open.
Strike:340.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240517C00340000 | 2024-04-25 1:01PM EDT | 2024-05-17 | 78.50 | 103.80 | 112.60 | 0.00 | - | 15 | 44 | 134.42% |
| GS240621C00340000 | 2024-05-06 9:30AM EDT | 2024-06-21 | 102.62 | 104.75 | 112.60 | 0.00 | - | 20 | 660 | 60.78% |
| GS240719C00340000 | 2024-03-27 11:46AM EDT | 2024-07-19 | 75.56 | 88.30 | 92.45 | 0.00 | - | 1 | 12 | 0.00% |
| GS240816C00340000 | 2024-05-06 9:30AM EDT | 2024-08-16 | 104.73 | 106.65 | 114.05 | 0.00 | - | 20 | 21 | 44.24% |
| GS240920C00340000 | 2024-04-29 9:40AM EDT | 2024-09-20 | 95.30 | 107.35 | 116.30 | 0.00 | - | 2 | 125 | 42.63% |
| GS241018C00340000 | 2024-04-19 2:09PM EDT | 2024-10-18 | 75.30 | 108.55 | 114.55 | 0.00 | - | 7 | 10 | 35.62% |
| GS241115C00340000 | 2024-04-22 3:45PM EDT | 2024-11-15 | 88.05 | 110.45 | 118.50 | 0.00 | - | 4 | 10 | 39.16% |
| GS241220C00340000 | 2024-04-16 3:31PM EDT | 2024-12-20 | 73.59 | 112.25 | 120.05 | 0.00 | - | 1 | 27 | 38.02% |
| GS250117C00340000 | 2024-05-03 10:12AM EDT | 2025-01-17 | 109.75 | 114.40 | 120.15 | 0.00 | - | 27 | 372 | 35.97% |
| GS250321C00340000 | 2024-05-03 10:22AM EDT | 2025-03-21 | 112.30 | 117.45 | 121.95 | 0.00 | - | 1 | 17 | 34.08% |
| GS250620C00340000 | 2024-04-29 11:46AM EDT | 2025-06-20 | 112.65 | 123.55 | 127.80 | 0.00 | - | 2 | 82 | 35.04% |
| GS251219C00340000 | 2024-04-15 1:22PM EDT | 2025-12-19 | 94.95 | 129.35 | 135.05 | 0.00 | - | 2 | 13 | 33.89% |
| GS260116C00340000 | 2024-02-12 10:45AM EDT | 2026-01-16 | 83.50 | 89.30 | 91.75 | 0.00 | - | 5 | 4 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510P00340000 | 2024-05-08 3:44PM EDT | 2024-05-10 | 0.80 | 0.00 | 1.50 | 0.00 | - | 6 | 342 | 203.71% |
| GS240517P00340000 | 2024-05-03 9:32AM EDT | 2024-05-17 | 0.75 | 0.01 | 1.49 | 0.00 | - | 10 | 141 | 96.00% |
| GS240531P00340000 | 2024-04-30 11:40AM EDT | 2024-05-31 | 0.15 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 60.06% |
| GS240621P00340000 | 2024-05-08 12:47PM EDT | 2024-06-21 | 0.16 | 0.06 | 1.03 | 0.00 | - | 1 | 1,513 | 46.01% |
| GS240719P00340000 | 2024-05-07 10:51AM EDT | 2024-07-19 | 0.47 | 0.31 | 0.63 | 0.00 | - | 23 | 88 | 32.95% |
| GS240816P00340000 | 2024-05-06 1:24PM EDT | 2024-08-16 | 1.01 | 0.67 | 1.00 | 0.00 | - | 5 | 16 | 30.35% |
| GS240920P00340000 | 2024-05-08 3:51PM EDT | 2024-09-20 | 1.45 | 1.34 | 1.58 | 0.00 | - | 5 | 485 | 28.60% |
| GS241018P00340000 | 2024-04-16 1:31PM EDT | 2024-10-18 | 7.60 | 2.09 | 2.29 | 0.00 | - | 1 | 19 | 28.25% |
| GS241115P00340000 | 2024-05-06 1:01PM EDT | 2024-11-15 | 3.41 | 2.97 | 3.20 | 0.00 | - | 1 | 235 | 28.30% |
| GS241220P00340000 | 2024-05-07 1:33PM EDT | 2024-12-20 | 4.65 | 4.15 | 4.40 | 0.00 | - | 37 | 156 | 28.31% |
| GS250117P00340000 | 2024-05-09 9:32AM EDT | 2025-01-17 | 5.18 | 5.20 | 5.50 | -0.12 | -2.26% | 10 | 2,385 | 28.48% |
| GS250321P00340000 | 2024-05-08 2:09PM EDT | 2025-03-21 | 7.20 | 6.45 | 7.55 | 0.00 | - | 4 | 67 | 28.14% |
| GS250620P00340000 | 2024-05-08 3:50PM EDT | 2025-06-20 | 9.98 | 9.90 | 10.40 | -0.22 | -2.16% | 10 | 554 | 27.69% |
| GS251219P00340000 | 2024-05-08 2:53PM EDT | 2025-12-19 | 15.37 | 14.10 | 16.85 | 0.00 | - | 12 | 58 | 27.82% |
| GS260116P00340000 | 2024-05-07 10:08AM EDT | 2026-01-16 | 16.10 | 15.20 | 16.45 | 0.00 | - | 1 | 189 | 26.91% |
© 2024 Yahoo. All rights reserved.