The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:350.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510C00350000 | 2024-04-30 10:33AM EDT | 2024-05-10 | 78.48 | 95.55 | 100.15 | 0.00 | - | - | 1 | 189.06% |
| GS240517C00350000 | 2024-05-07 12:29PM EDT | 2024-05-17 | 95.45 | 96.40 | 99.50 | 0.00 | - | 6 | 81 | 90.92% |
| GS240524C00350000 | 2024-04-26 9:51AM EDT | 2024-05-24 | 77.01 | 96.40 | 99.65 | 0.00 | - | 1 | 1 | 69.14% |
| GS240621C00350000 | 2024-04-26 3:56PM EDT | 2024-06-21 | 79.50 | 97.10 | 99.15 | 0.00 | - | 7 | 963 | 48.63% |
| GS240719C00350000 | 2024-04-26 9:45AM EDT | 2024-07-19 | 78.89 | 97.15 | 100.95 | 0.00 | - | 1 | 81 | 44.33% |
| GS240816C00350000 | 2024-04-23 11:02AM EDT | 2024-08-16 | 76.83 | 98.55 | 103.65 | 0.00 | - | 6 | 13 | 43.96% |
| GS240920C00350000 | 2024-04-19 1:25PM EDT | 2024-09-20 | 65.60 | 99.55 | 104.10 | 0.00 | - | 5 | 455 | 38.65% |
| GS241018C00350000 | 2024-03-21 3:45PM EDT | 2024-10-18 | 75.75 | 64.95 | 66.40 | 0.00 | - | 7 | 24 | 0.00% |
| GS241115C00350000 | 2024-04-29 1:09PM EDT | 2024-11-15 | 92.60 | 104.60 | 106.25 | 0.00 | - | 2 | 21 | 35.60% |
| GS241220C00350000 | 2024-03-08 4:23PM EDT | 2024-12-20 | 60.93 | 74.95 | 76.50 | 0.00 | - | 1 | 4 | 0.00% |
| GS250117C00350000 | 2024-05-07 3:47PM EDT | 2025-01-17 | 105.20 | 107.35 | 109.05 | 0.00 | - | 1 | 1,148 | 34.09% |
| GS250321C00350000 | 2024-04-29 10:26AM EDT | 2025-03-21 | 99.91 | 110.70 | 112.95 | 0.00 | - | 1 | 23 | 34.24% |
| GS250620C00350000 | 2024-04-22 9:38AM EDT | 2025-06-20 | 83.40 | 115.60 | 117.85 | 0.00 | - | 10 | 120 | 34.04% |
| GS251219C00350000 | 2024-04-15 11:46AM EDT | 2025-12-19 | 92.00 | 123.20 | 126.15 | 0.00 | - | 1 | 33 | 33.43% |
| GS260116C00350000 | 2024-05-07 2:39PM EDT | 2026-01-16 | 121.70 | 123.75 | 126.70 | 0.00 | - | 2 | 164 | 32.99% |
| GS261218C00350000 | 2024-04-15 10:07AM EDT | 2026-12-18 | 105.50 | 132.65 | 139.95 | 0.00 | - | 2 | 3 | 32.64% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510P00350000 | 2024-05-06 3:14PM EDT | 2024-05-10 | 0.01 | 0.00 | 1.75 | 0.00 | - | 1 | 58 | 188.09% |
| GS240517P00350000 | 2024-05-08 3:23PM EDT | 2024-05-17 | 0.06 | 0.01 | 0.20 | +0.04 | +200.00% | 33 | 5,534 | 64.55% |
| GS240524P00350000 | 2024-05-06 9:42AM EDT | 2024-05-24 | 0.05 | 0.01 | 0.25 | 0.00 | - | 10 | 38 | 54.25% |
| GS240531P00350000 | 2024-05-02 11:23AM EDT | 2024-05-31 | 0.18 | 0.02 | 0.11 | 0.00 | - | 6 | 10 | 40.63% |
| GS240621P00350000 | 2024-05-08 2:33PM EDT | 2024-06-21 | 0.20 | 0.16 | 0.20 | -0.02 | -9.09% | 7 | 1,741 | 31.69% |
| GS240719P00350000 | 2024-05-08 12:18PM EDT | 2024-07-19 | 0.63 | 0.59 | 0.66 | -0.05 | -7.35% | 1 | 653 | 29.79% |
| GS240816P00350000 | 2024-04-26 3:29PM EDT | 2024-08-16 | 1.02 | 1.02 | 1.17 | -1.08 | -51.43% | 2 | 99 | 28.14% |
| GS240920P00350000 | 2024-05-08 3:41PM EDT | 2024-09-20 | 1.85 | 1.81 | 1.92 | -0.11 | -5.61% | 6 | 671 | 26.92% |
| GS241018P00350000 | 2024-04-30 9:57AM EDT | 2024-10-18 | 4.50 | 2.64 | 2.81 | 0.00 | - | 5 | 145 | 26.84% |
| GS241115P00350000 | 2024-05-07 12:33PM EDT | 2024-11-15 | 4.07 | 3.70 | 4.05 | 0.00 | - | 3 | 41 | 27.33% |
| GS241220P00350000 | 2024-05-08 1:46PM EDT | 2024-12-20 | 5.33 | 5.05 | 5.30 | -0.27 | -4.82% | 5 | 165 | 27.18% |
| GS250117P00350000 | 2024-05-08 2:37PM EDT | 2025-01-17 | 6.45 | 6.20 | 6.50 | -0.32 | -4.73% | 60 | 2,339 | 27.33% |
| GS250321P00350000 | 2024-05-07 1:23PM EDT | 2025-03-21 | 8.80 | 8.20 | 8.55 | 0.00 | - | 1 | 817 | 26.84% |
| GS250620P00350000 | 2024-05-08 2:37PM EDT | 2025-06-20 | 11.85 | 11.35 | 12.00 | -0.57 | -4.59% | 60 | 1,402 | 26.84% |
| GS251219P00350000 | 2024-05-03 9:31AM EDT | 2025-12-19 | 19.00 | 16.40 | 17.90 | 0.00 | - | 10 | 272 | 26.39% |
| GS260116P00350000 | 2024-05-07 12:46PM EDT | 2026-01-16 | 18.65 | 17.30 | 18.40 | 0.00 | - | 40 | 349 | 26.11% |
| GS261218P00350000 | 2024-05-07 1:55PM EDT | 2026-12-18 | 27.10 | 24.90 | 30.00 | 0.00 | - | 1 | 21 | 26.70% |
© 2024 Yahoo. All rights reserved.