The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:32PM EDT. Market open.
Strike:370.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510C00370000 | 2024-05-09 10:06AM EDT | 2024-05-10 | 80.94 | 79.90 | 85.20 | +6.91 | +9.33% | 1 | 1 | 199.02% |
| GS240517C00370000 | 2024-05-08 9:42AM EDT | 2024-05-17 | 73.95 | 81.05 | 84.65 | 0.00 | - | 1 | 57 | 87.96% |
| GS240524C00370000 | 2024-05-07 2:16PM EDT | 2024-05-24 | 75.46 | 81.80 | 84.80 | 0.00 | - | 1 | 1 | 50.20% |
| GS240531C00370000 | 2024-05-09 10:52AM EDT | 2024-05-31 | 81.44 | 82.00 | 84.75 | +16.70 | +25.80% | 2 | 3 | 55.71% |
| GS240621C00370000 | 2024-05-09 1:11PM EDT | 2024-06-21 | 83.53 | 81.95 | 84.30 | +7.53 | +9.91% | 2 | 8,626 | 37.85% |
| GS240719C00370000 | 2024-04-30 3:31PM EDT | 2024-07-19 | 61.65 | 82.30 | 86.80 | 0.00 | - | 2 | 76 | 38.15% |
| GS240816C00370000 | 2024-04-30 9:50AM EDT | 2024-08-16 | 64.13 | 85.20 | 87.55 | 0.00 | - | 4 | 30 | 34.10% |
| GS240920C00370000 | 2024-05-07 9:41AM EDT | 2024-09-20 | 82.75 | 87.20 | 88.75 | 0.00 | - | 18 | 198 | 31.55% |
| GS241018C00370000 | 2024-04-19 10:40AM EDT | 2024-10-18 | 52.02 | 89.15 | 89.90 | 0.00 | - | 1 | 29 | 30.49% |
| GS241115C00370000 | 2024-05-07 10:06AM EDT | 2024-11-15 | 86.37 | 91.80 | 92.75 | 0.00 | - | 3 | 140 | 31.91% |
| GS241220C00370000 | 2024-05-06 12:26PM EDT | 2024-12-20 | 85.67 | 93.55 | 94.70 | 0.00 | - | 1 | 34 | 31.51% |
| GS250117C00370000 | 2024-05-07 3:47PM EDT | 2025-01-17 | 88.80 | 95.40 | 96.55 | 0.00 | - | 5 | 571 | 31.60% |
| GS250321C00370000 | 2024-04-18 1:45PM EDT | 2025-03-21 | 62.45 | 99.25 | 100.40 | 0.00 | - | 6 | 33 | 31.60% |
| GS250620C00370000 | 2024-05-08 2:30PM EDT | 2025-06-20 | 100.51 | 104.35 | 106.10 | 0.00 | - | 2 | 56 | 31.96% |
| GS251219C00370000 | 2024-05-07 1:52PM EDT | 2025-12-19 | 107.25 | 112.90 | 115.10 | 0.00 | - | 1 | 188 | 31.69% |
| GS260116C00370000 | 2024-05-08 3:02PM EDT | 2026-01-16 | 110.28 | 112.80 | 115.60 | 0.00 | - | 1 | 28 | 31.24% |
| GS261218C00370000 | 2024-04-03 12:22PM EDT | 2026-12-18 | 96.98 | 113.35 | 119.90 | 0.00 | - | 1 | 16 | 27.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510P00370000 | 2024-05-08 9:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.10 | 0.00 | - | 3 | 918 | 105.86% |
| GS240517P00370000 | 2024-05-09 12:06PM EDT | 2024-05-17 | 0.11 | 0.01 | 0.11 | +0.05 | +83.33% | 10 | 542 | 50.98% |
| GS240524P00370000 | 2024-05-06 10:07AM EDT | 2024-05-24 | 0.10 | 0.02 | 0.22 | 0.00 | - | 11 | 15 | 45.02% |
| GS240531P00370000 | 2024-05-09 12:06PM EDT | 2024-05-31 | 0.12 | 0.08 | 0.16 | -0.06 | -33.33% | 13 | 83 | 35.94% |
| GS240621P00370000 | 2024-05-06 3:49PM EDT | 2024-06-21 | 0.49 | 0.27 | 0.34 | 0.00 | - | 15 | 852 | 28.96% |
| GS240719P00370000 | 2024-05-07 3:37PM EDT | 2024-07-19 | 1.11 | 0.87 | 0.98 | -0.13 | -10.48% | 2 | 158 | 27.28% |
| GS240816P00370000 | 2024-05-09 11:39AM EDT | 2024-08-16 | 1.64 | 1.56 | 1.64 | -0.15 | -8.38% | 5 | 923 | 25.83% |
| GS240920P00370000 | 2024-05-09 11:34AM EDT | 2024-09-20 | 2.77 | 2.69 | 2.82 | -0.28 | -9.18% | 13 | 1,176 | 25.39% |
| GS241018P00370000 | 2024-05-07 3:22PM EDT | 2024-10-18 | 4.69 | 3.80 | 3.95 | 0.00 | - | 2 | 57 | 25.37% |
| GS241115P00370000 | 2024-05-08 10:50AM EDT | 2024-11-15 | 6.15 | 5.20 | 5.35 | 0.00 | - | 3 | 106 | 25.71% |
| GS241220P00370000 | 2024-05-09 12:14PM EDT | 2024-12-20 | 6.93 | 6.90 | 7.05 | -1.22 | -14.97% | 1 | 100 | 25.92% |
| GS250117P00370000 | 2024-05-08 3:35PM EDT | 2025-01-17 | 9.00 | 8.20 | 8.45 | 0.00 | - | 2 | 461 | 26.08% |
| GS250321P00370000 | 2024-05-09 1:09PM EDT | 2025-03-21 | 10.65 | 10.65 | 10.85 | -2.42 | -18.52% | 1 | 80 | 25.70% |
| GS250620P00370000 | 2024-04-23 3:48PM EDT | 2025-06-20 | 20.58 | 14.20 | 14.75 | 0.00 | - | 1 | 59 | 25.77% |
| GS251219P00370000 | 2024-01-30 11:07AM EDT | 2025-12-19 | 38.65 | 34.15 | 36.70 | 0.00 | - | 2 | 133 | 34.19% |
| GS260116P00370000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 22.55 | 20.65 | 21.45 | 0.00 | - | 1 | 177 | 24.96% |
| GS261218P00370000 | 2024-04-05 10:33AM EDT | 2026-12-18 | 42.80 | 29.60 | 36.85 | 0.00 | - | 1 | 1 | 26.96% |
© 2024 Yahoo. All rights reserved.