The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:380.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510C00380000 | 2024-05-02 2:06PM EDT | 2024-05-10 | 52.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240517C00380000 | 2024-05-07 1:02PM EDT | 2024-05-17 | 63.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS240524C00380000 | 2024-04-09 11:19AM EDT | 2024-05-24 | 35.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240531C00380000 | 2024-05-03 12:49PM EDT | 2024-05-31 | 61.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240607C00380000 | 2024-05-03 2:52PM EDT | 2024-06-07 | 61.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240621C00380000 | 2024-05-07 2:52PM EDT | 2024-06-21 | 65.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240719C00380000 | 2024-05-08 9:36AM EDT | 2024-07-19 | 66.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240816C00380000 | 2024-04-19 12:48PM EDT | 2024-08-16 | 38.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GS240920C00380000 | 2024-05-03 1:18PM EDT | 2024-09-20 | 69.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS241018C00380000 | 2024-05-08 10:50AM EDT | 2024-10-18 | 73.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GS241115C00380000 | 2024-05-02 12:53PM EDT | 2024-11-15 | 65.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS241220C00380000 | 2024-05-07 3:55PM EDT | 2024-12-20 | 78.55 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 0.00% |
| GS250117C00380000 | 2024-05-08 3:30PM EDT | 2025-01-17 | 83.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS250321C00380000 | 2024-05-08 3:19PM EDT | 2025-03-21 | 87.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS250620C00380000 | 2024-05-06 11:07AM EDT | 2025-06-20 | 90.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS251219C00380000 | 2024-05-07 9:47AM EDT | 2025-12-19 | 102.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS260116C00380000 | 2024-04-29 1:56PM EDT | 2026-01-16 | 94.57 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GS261218C00380000 | 2024-04-12 10:07AM EDT | 2026-12-18 | 77.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510P00380000 | 2024-05-08 1:41PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| GS240517P00380000 | 2024-05-08 2:06PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| GS240524P00380000 | 2024-05-02 1:22PM EDT | 2024-05-24 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GS240531P00380000 | 2024-05-01 1:45PM EDT | 2024-05-31 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GS240607P00380000 | 2024-05-08 10:50AM EDT | 2024-06-07 | 0.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GS240621P00380000 | 2024-05-08 3:40PM EDT | 2024-06-21 | 0.52 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| GS240719P00380000 | 2024-05-08 11:13AM EDT | 2024-07-19 | 1.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GS240816P00380000 | 2024-05-06 2:22PM EDT | 2024-08-16 | 2.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GS240920P00380000 | 2024-05-07 3:11PM EDT | 2024-09-20 | 4.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GS241018P00380000 | 2024-05-08 11:06AM EDT | 2024-10-18 | 5.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GS241115P00380000 | 2024-05-07 12:37PM EDT | 2024-11-15 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GS241220P00380000 | 2024-05-07 1:19PM EDT | 2024-12-20 | 9.85 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| GS250117P00380000 | 2024-05-06 3:51PM EDT | 2025-01-17 | 11.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GS250321P00380000 | 2024-05-03 2:04PM EDT | 2025-03-21 | 14.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GS250620P00380000 | 2024-05-06 10:20AM EDT | 2025-06-20 | 18.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GS251219P00380000 | 2024-04-24 1:56PM EDT | 2025-12-19 | 29.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GS260116P00380000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 25.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GS261218P00380000 | 2024-05-06 10:13AM EDT | 2026-12-18 | 32.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.