The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:50PM EDT. Market open.
Strike:395.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510C00395000 | 2024-05-06 11:22AM EDT | 2024-05-10 | 47.72 | 54.55 | 59.90 | 0.00 | - | 2 | 16 | 136.52% |
| GS240517C00395000 | 2024-05-09 12:03PM EDT | 2024-05-17 | 58.35 | 56.10 | 60.05 | +11.28 | +23.96% | 1 | 826 | 65.75% |
| GS240524C00395000 | 2024-05-08 3:27PM EDT | 2024-05-24 | 53.40 | 57.00 | 60.00 | 0.00 | - | 6 | 17 | 48.96% |
| GS240531C00395000 | 2024-04-25 10:26AM EDT | 2024-05-31 | 26.10 | 57.40 | 60.20 | 0.00 | - | 1 | 5 | 41.97% |
| GS240607C00395000 | 2024-05-03 3:27PM EDT | 2024-06-07 | 44.96 | 55.55 | 60.70 | 0.00 | - | 1 | 7 | 39.04% |
| GS240621C00395000 | 2024-05-06 10:10AM EDT | 2024-06-21 | 49.85 | 58.05 | 60.50 | 0.00 | - | 1 | 454 | 31.49% |
| GS240719C00395000 | 2024-05-06 1:56PM EDT | 2024-07-19 | 53.25 | 59.40 | 61.95 | 0.00 | - | 1 | 399 | 28.45% |
| GS240920C00395000 | 2024-04-26 9:48AM EDT | 2024-09-20 | 44.24 | 65.75 | 67.10 | 0.00 | - | 1 | 350 | 28.49% |
| GS241018C00395000 | 2024-04-22 1:05PM EDT | 2024-10-18 | 67.80 | 68.30 | 69.50 | +27.09 | +66.54% | 2 | 49 | 28.76% |
| GS261218C00395000 | 2024-04-18 12:59PM EDT | 2026-12-18 | 78.51 | 109.50 | 114.80 | 0.00 | - | 2 | 20 | 30.48% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510P00395000 | 2024-05-09 9:59AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.34 | -0.04 | -66.67% | 5 | 27 | 87.70% |
| GS240517P00395000 | 2024-05-09 11:45AM EDT | 2024-05-17 | 0.06 | 0.04 | 0.20 | -0.05 | -45.45% | 3 | 548 | 42.38% |
| GS240524P00395000 | 2024-05-08 11:44AM EDT | 2024-05-24 | 0.19 | 0.12 | 0.16 | 0.00 | - | 13 | 45 | 30.76% |
| GS240531P00395000 | 2024-05-09 10:17AM EDT | 2024-05-31 | 0.27 | 0.22 | 0.29 | -0.17 | -38.64% | 1 | 69 | 28.08% |
| GS240607P00395000 | 2024-05-06 2:22PM EDT | 2024-06-07 | 0.73 | 0.36 | 0.43 | 0.00 | - | 2 | 12 | 26.29% |
| GS240621P00395000 | 2024-05-08 1:41PM EDT | 2024-06-21 | 0.99 | 0.68 | 0.75 | 0.00 | - | 5 | 656 | 24.15% |
| GS240719P00395000 | 2024-05-08 2:58PM EDT | 2024-07-19 | 2.22 | 2.01 | 2.13 | -0.32 | -12.60% | 3 | 527 | 24.10% |
| GS240920P00395000 | 2024-05-09 10:23AM EDT | 2024-09-20 | 5.60 | 5.15 | 5.30 | -1.95 | -25.83% | 1 | 369 | 23.33% |
| GS241018P00395000 | 2024-05-09 10:03AM EDT | 2024-10-18 | 7.28 | 6.90 | 7.05 | -1.60 | -18.02% | 1 | 25 | 23.61% |
© 2024 Yahoo. All rights reserved.