The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Strike:400.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510C00400000 | 2024-05-09 1:29PM EDT | 2024-05-10 | 54.00 | 53.70 | 57.25 | +7.84 | +16.98% | 14 | 45 | 127.25% |
| GS240517C00400000 | 2024-05-09 11:01AM EDT | 2024-05-17 | 56.21 | 54.35 | 57.80 | +10.29 | +22.41% | 18 | 557 | 64.97% |
| GS240524C00400000 | 2024-05-07 12:28PM EDT | 2024-05-24 | 45.70 | 55.15 | 57.90 | 0.00 | - | 1 | 38 | 49.35% |
| GS240531C00400000 | 2024-05-09 12:21PM EDT | 2024-05-31 | 53.35 | 55.35 | 58.00 | +8.82 | +19.81% | 8 | 8 | 41.68% |
| GS240621C00400000 | 2024-05-09 3:28PM EDT | 2024-06-21 | 57.00 | 55.90 | 57.95 | +7.80 | +15.85% | 11 | 4,649 | 29.94% |
| GS240719C00400000 | 2024-05-09 2:47PM EDT | 2024-07-19 | 58.70 | 58.20 | 59.90 | +9.47 | +19.24% | 3 | 2,131 | 28.33% |
| GS240816C00400000 | 2024-05-09 11:51AM EDT | 2024-08-16 | 58.70 | 61.90 | 62.45 | +9.20 | +18.59% | 2 | 127 | 28.54% |
| GS240920C00400000 | 2024-05-09 10:09AM EDT | 2024-09-20 | 60.00 | 64.20 | 65.15 | +7.60 | +14.50% | 1 | 1,248 | 28.20% |
| GS241018C00400000 | 2024-05-09 1:47PM EDT | 2024-10-18 | 65.14 | 66.70 | 67.25 | +7.64 | +13.29% | 1 | 164 | 28.08% |
| GS241115C00400000 | 2024-05-02 10:16AM EDT | 2024-11-15 | 51.15 | 70.15 | 71.20 | 0.00 | - | 10 | 249 | 29.91% |
| GS241220C00400000 | 2024-05-09 2:21PM EDT | 2024-12-20 | 71.24 | 72.55 | 73.35 | +4.89 | +7.37% | 5 | 1,809 | 29.41% |
| GS250117C00400000 | 2024-05-09 11:51AM EDT | 2025-01-17 | 74.75 | 75.00 | 75.70 | +6.60 | +9.68% | 18 | 1,945 | 29.67% |
| GS250321C00400000 | 2024-05-06 2:24PM EDT | 2025-03-21 | 71.35 | 78.80 | 80.70 | 0.00 | - | 5 | 75 | 30.15% |
| GS250620C00400000 | 2024-05-02 12:53PM EDT | 2025-06-20 | 67.95 | 85.60 | 88.10 | 0.00 | - | 1 | 42 | 31.13% |
| GS251219C00400000 | 2024-05-08 3:41PM EDT | 2025-12-19 | 90.00 | 95.30 | 97.45 | 0.00 | - | 1 | 91 | 30.57% |
| GS260116C00400000 | 2024-05-08 3:46PM EDT | 2026-01-16 | 91.25 | 96.35 | 99.90 | 0.00 | - | 8 | 89 | 31.06% |
| GS261218C00400000 | 2024-05-06 1:46PM EDT | 2026-12-18 | 101.64 | 108.80 | 114.65 | 0.00 | - | 3 | 7 | 30.72% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510P00400000 | 2024-05-09 3:08PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 25 | 188 | 60.94% |
| GS240517P00400000 | 2024-05-09 1:22PM EDT | 2024-05-17 | 0.08 | 0.03 | 0.11 | -0.04 | -33.33% | 50 | 1,906 | 37.16% |
| GS240524P00400000 | 2024-05-09 3:30PM EDT | 2024-05-24 | 0.15 | 0.12 | 0.16 | -0.08 | -34.78% | 51 | 732 | 29.35% |
| GS240531P00400000 | 2024-05-09 12:43PM EDT | 2024-05-31 | 0.31 | 0.24 | 0.31 | -0.19 | -38.00% | 20 | 339 | 27.15% |
| GS240607P00400000 | 2024-05-08 3:15PM EDT | 2024-06-07 | 0.69 | 0.38 | 0.47 | 0.00 | - | 10 | 34 | 25.56% |
| GS240614P00400000 | 2024-05-08 2:55PM EDT | 2024-06-14 | 0.94 | 0.55 | 0.67 | 0.00 | - | 3 | 7 | 24.63% |
| GS240621P00400000 | 2024-05-09 3:45PM EDT | 2024-06-21 | 0.79 | 0.76 | 0.82 | -0.34 | -30.36% | 23 | 895 | 23.55% |
| GS240719P00400000 | 2024-05-09 3:42PM EDT | 2024-07-19 | 2.30 | 2.22 | 2.35 | -0.71 | -23.59% | 65 | 731 | 23.78% |
| GS240816P00400000 | 2024-05-09 2:59PM EDT | 2024-08-16 | 3.58 | 3.50 | 3.65 | -1.12 | -23.83% | 53 | 137 | 23.02% |
| GS240920P00400000 | 2024-05-09 3:28PM EDT | 2024-09-20 | 5.58 | 5.50 | 5.70 | -1.32 | -19.13% | 10 | 330 | 23.09% |
| GS241018P00400000 | 2024-05-09 3:27PM EDT | 2024-10-18 | 7.50 | 7.30 | 7.50 | -2.13 | -22.12% | 12 | 284 | 23.35% |
| GS241115P00400000 | 2024-05-08 12:07PM EDT | 2024-11-15 | 9.40 | 9.25 | 9.45 | -1.80 | -16.07% | 2 | 88 | 23.76% |
| GS241220P00400000 | 2024-05-09 2:59PM EDT | 2024-12-20 | 11.68 | 11.50 | 11.85 | -1.95 | -14.31% | 69 | 461 | 24.17% |
| GS250117P00400000 | 2024-05-09 11:53AM EDT | 2025-01-17 | 14.00 | 13.30 | 13.60 | -2.15 | -13.31% | 190 | 969 | 24.34% |
| GS250321P00400000 | 2024-05-09 2:25PM EDT | 2025-03-21 | 16.70 | 16.20 | 16.65 | -2.00 | -10.70% | 2 | 55 | 24.12% |
| GS250620P00400000 | 2024-04-25 3:56PM EDT | 2025-06-20 | 30.95 | 20.45 | 21.15 | 0.00 | - | 3 | 162 | 24.18% |
| GS251219P00400000 | 2024-04-03 9:38AM EDT | 2025-12-19 | 40.20 | 28.90 | 37.20 | 0.00 | - | 2 | 4 | 28.34% |
| GS260116P00400000 | 2024-05-08 12:31PM EDT | 2026-01-16 | 31.38 | 26.60 | 28.85 | 0.00 | - | 10 | 35 | 23.57% |
| GS261218P00400000 | 2024-04-29 12:05PM EDT | 2026-12-18 | 45.00 | 36.25 | 41.15 | 0.00 | - | 8 | 1 | 23.85% |
© 2024 Yahoo. All rights reserved.