The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:360.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510C00360000 | 2024-05-07 2:03PM EDT | 2024-05-10 | 84.35 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| GS240517C00360000 | 2024-05-08 1:43PM EDT | 2024-05-17 | 85.64 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| GS240524C00360000 | 2024-04-22 2:40PM EDT | 2024-05-24 | 58.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240607C00360000 | 2024-04-29 11:16AM EDT | 2024-06-07 | 72.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS240621C00360000 | 2024-05-08 1:43PM EDT | 2024-06-21 | 86.08 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| GS240719C00360000 | 2024-05-07 2:03PM EDT | 2024-07-19 | 86.32 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GS240816C00360000 | 2024-04-11 11:15AM EDT | 2024-08-16 | 49.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GS240920C00360000 | 2024-05-03 10:29AM EDT | 2024-09-20 | 85.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS241018C00360000 | 2024-05-06 1:58PM EDT | 2024-10-18 | 91.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS241115C00360000 | 2024-04-19 2:16PM EDT | 2024-11-15 | 61.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GS241220C00360000 | 2024-04-23 9:31AM EDT | 2024-12-20 | 74.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS250117C00360000 | 2024-05-03 10:12AM EDT | 2025-01-17 | 93.03 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| GS250321C00360000 | 2024-04-22 3:41PM EDT | 2025-03-21 | 80.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS250620C00360000 | 2024-04-29 11:46AM EDT | 2025-06-20 | 97.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS251219C00360000 | 2024-05-06 10:07AM EDT | 2025-12-19 | 113.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS260116C00360000 | 2024-04-19 1:41PM EDT | 2026-01-16 | 86.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS261218C00360000 | 2024-03-12 11:21AM EDT | 2026-12-18 | 83.08 | 91.40 | 94.60 | 0.00 | - | - | 3 | 13.62% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510P00360000 | 2024-04-25 1:24PM EDT | 2024-05-10 | 0.18 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| GS240517P00360000 | 2024-05-07 3:27PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| GS240524P00360000 | 2024-05-02 3:24PM EDT | 2024-05-24 | 0.15 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| GS240531P00360000 | 2024-05-02 10:17AM EDT | 2024-05-31 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GS240607P00360000 | 2024-04-29 11:54AM EDT | 2024-06-07 | 1.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| GS240621P00360000 | 2024-05-08 2:56PM EDT | 2024-06-21 | 0.27 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 12.50% |
| GS240719P00360000 | 2024-05-06 11:26AM EDT | 2024-07-19 | 1.02 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 12.50% |
| GS240816P00360000 | 2024-05-07 10:50AM EDT | 2024-08-16 | 1.41 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| GS240920P00360000 | 2024-05-07 1:22PM EDT | 2024-09-20 | 2.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GS241018P00360000 | 2024-05-08 11:10AM EDT | 2024-10-18 | 3.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GS241115P00360000 | 2024-05-01 9:34AM EDT | 2024-11-15 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GS241220P00360000 | 2024-05-07 1:23PM EDT | 2024-12-20 | 6.75 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| GS250117P00360000 | 2024-05-08 2:52PM EDT | 2025-01-17 | 7.59 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GS250321P00360000 | 2024-05-06 10:33AM EDT | 2025-03-21 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GS250620P00360000 | 2024-04-24 10:54AM EDT | 2025-06-20 | 18.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GS251219P00360000 | 2024-04-24 12:22PM EDT | 2025-12-19 | 24.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| GS260116P00360000 | 2024-05-08 12:29PM EDT | 2026-01-16 | 20.36 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| GS261218P00360000 | 2024-04-12 10:07AM EDT | 2026-12-18 | 42.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.