The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:13PM EDT. Market open.
Strike:390.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510C00390000 | 2024-05-07 9:42AM EDT | 2024-05-10 | 60.18 | 60.95 | 66.30 | +3.67 | +6.49% | 1 | 17 | 131.40% |
| GS240517C00390000 | 2024-05-09 12:03PM EDT | 2024-05-17 | 63.33 | 63.50 | 67.30 | +6.33 | +11.11% | 2 | 557 | 73.00% |
| GS240524C00390000 | 2024-04-19 1:51PM EDT | 2024-05-24 | 22.76 | 64.50 | 67.05 | 0.00 | - | 1 | 14 | 52.92% |
| GS240531C00390000 | 2024-04-23 1:50PM EDT | 2024-05-31 | 38.61 | 64.70 | 67.30 | 0.00 | - | 1 | 8 | 45.65% |
| GS240607C00390000 | 2024-04-25 3:46PM EDT | 2024-06-07 | 33.01 | 62.10 | 68.30 | 0.00 | - | - | 5 | 44.68% |
| GS240621C00390000 | 2024-05-08 1:28PM EDT | 2024-06-21 | 57.40 | 65.15 | 67.25 | 0.00 | - | 14 | 596 | 32.79% |
| GS240719C00390000 | 2024-05-08 9:36AM EDT | 2024-07-19 | 57.31 | 66.50 | 69.55 | 0.00 | - | 1 | 359 | 32.06% |
| GS240816C00390000 | 2024-05-06 11:19AM EDT | 2024-08-16 | 58.86 | 68.25 | 72.00 | 0.00 | - | 10 | 29 | 31.83% |
| GS240920C00390000 | 2024-05-08 3:56PM EDT | 2024-09-20 | 65.80 | 72.10 | 73.00 | 0.00 | - | 10 | 2,032 | 28.87% |
| GS241018C00390000 | 2024-05-06 1:13PM EDT | 2024-10-18 | 64.61 | 74.45 | 75.20 | 0.00 | - | 1 | 197 | 29.07% |
| GS241115C00390000 | 2024-05-09 1:39PM EDT | 2024-11-15 | 76.66 | 77.70 | 78.40 | +8.43 | +12.36% | 2 | 168 | 30.35% |
| GS241220C00390000 | 2024-05-01 9:47AM EDT | 2024-12-20 | 58.63 | 79.50 | 80.85 | 0.00 | - | 16 | 72 | 30.25% |
| GS250117C00390000 | 2024-05-08 1:07PM EDT | 2025-01-17 | 74.90 | 81.90 | 83.10 | 0.00 | - | 3 | 2,292 | 30.50% |
| GS250321C00390000 | 2024-05-06 2:24PM EDT | 2025-03-21 | 78.40 | 86.25 | 87.85 | 0.00 | - | 2 | 9 | 30.90% |
| GS250620C00390000 | 2024-05-08 2:30PM EDT | 2025-06-20 | 86.07 | 92.15 | 93.70 | 0.00 | - | 2 | 72 | 31.02% |
| GS251219C00390000 | 2024-05-03 9:44AM EDT | 2025-12-19 | 92.03 | 101.30 | 103.70 | 0.00 | - | 1 | 102 | 31.01% |
| GS260116C00390000 | 2024-05-01 3:16PM EDT | 2026-01-16 | 100.00 | 102.40 | 106.50 | +11.70 | +13.25% | 5 | 102 | 31.70% |
| GS261218C00390000 | 2024-04-30 2:12PM EDT | 2026-12-18 | 97.70 | 113.30 | 119.60 | 0.00 | - | 1 | 253 | 30.75% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510P00390000 | 2024-05-06 3:54PM EDT | 2024-05-10 | 0.01 | 0.00 | 1.02 | 0.00 | - | 9 | 58 | 115.92% |
| GS240517P00390000 | 2024-05-08 2:14PM EDT | 2024-05-17 | 0.07 | 0.05 | 0.19 | 0.00 | - | 44 | 753 | 46.58% |
| GS240524P00390000 | 2024-05-08 3:17PM EDT | 2024-05-24 | 0.11 | 0.09 | 0.13 | -0.05 | -31.25% | 1 | 81 | 33.11% |
| GS240531P00390000 | 2024-05-09 12:04PM EDT | 2024-05-31 | 0.20 | 0.17 | 0.23 | -0.18 | -47.37% | 12 | 59 | 29.98% |
| GS240607P00390000 | 2024-05-09 12:19PM EDT | 2024-06-07 | 0.32 | 0.27 | 0.35 | -0.42 | -56.76% | 2 | 5 | 28.05% |
| GS240621P00390000 | 2024-05-09 1:51PM EDT | 2024-06-21 | 0.60 | 0.51 | 0.58 | -0.20 | -25.00% | 51 | 1,062 | 25.31% |
| GS240719P00390000 | 2024-05-09 2:46PM EDT | 2024-07-19 | 1.68 | 1.60 | 1.68 | -0.37 | -18.05% | 36 | 439 | 24.81% |
| GS240816P00390000 | 2024-05-08 3:25PM EDT | 2024-08-16 | 3.20 | 2.55 | 2.68 | 0.00 | - | 1 | 44 | 23.78% |
| GS240920P00390000 | 2024-05-07 9:49AM EDT | 2024-09-20 | 5.51 | 4.25 | 4.45 | 0.00 | - | 2 | 189 | 23.83% |
| GS241018P00390000 | 2024-05-07 2:54PM EDT | 2024-10-18 | 7.57 | 5.80 | 5.95 | 0.00 | - | 10 | 98 | 23.94% |
| GS241115P00390000 | 2024-05-07 1:34PM EDT | 2024-11-15 | 9.40 | 7.55 | 7.75 | 0.00 | - | 5 | 97 | 24.39% |
| GS241220P00390000 | 2024-05-07 1:21PM EDT | 2024-12-20 | 11.80 | 9.65 | 9.85 | 0.00 | - | 42 | 139 | 24.68% |
| GS250117P00390000 | 2024-05-08 2:52PM EDT | 2025-01-17 | 12.94 | 11.20 | 11.40 | 0.00 | - | 5 | 1,330 | 24.78% |
| GS250321P00390000 | 2024-05-09 12:25PM EDT | 2025-03-21 | 14.65 | 13.90 | 14.35 | -1.85 | -11.21% | 1 | 62 | 24.62% |
| GS250620P00390000 | 2024-05-07 2:32PM EDT | 2025-06-20 | 20.88 | 17.25 | 18.65 | 0.00 | - | 4 | 324 | 24.68% |
| GS251219P00390000 | 2024-04-24 10:56AM EDT | 2025-12-19 | 33.10 | 24.30 | 25.25 | 0.00 | - | 1 | 54 | 24.15% |
| GS260116P00390000 | 2024-05-07 1:36PM EDT | 2026-01-16 | 27.78 | 23.85 | 25.95 | 0.00 | - | 3 | 7 | 23.97% |
| GS261218P00390000 | 2024-05-08 3:33PM EDT | 2026-12-18 | 37.95 | 33.30 | 38.60 | 0.00 | - | 1 | 1 | 24.51% |
© 2024 Yahoo. All rights reserved.