The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:410.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510C00410000 | 2024-05-08 3:39PM EDT | 2024-05-10 | 37.64 | 0.00 | 0.00 | 0.00 | - | 10 | 179 | 0.00% |
| GS240517C00410000 | 2024-05-08 2:47PM EDT | 2024-05-17 | 37.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1,695 | 0.00% |
| GS240524C00410000 | 2024-05-07 9:57AM EDT | 2024-05-24 | 36.98 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| GS240531C00410000 | 2024-05-01 3:18PM EDT | 2024-05-31 | 25.95 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| GS240621C00410000 | 2024-05-08 3:10PM EDT | 2024-06-21 | 38.95 | 0.00 | 0.00 | 0.00 | - | 2 | 1,865 | 0.00% |
| GS240719C00410000 | 2024-05-08 3:25PM EDT | 2024-07-19 | 43.25 | 0.00 | 0.00 | 0.00 | - | 10 | 868 | 0.00% |
| GS240816C00410000 | 2024-05-07 9:30AM EDT | 2024-08-16 | 45.11 | 0.00 | 0.00 | 0.00 | - | 2 | 155 | 0.00% |
| GS240920C00410000 | 2024-05-08 3:44PM EDT | 2024-09-20 | 49.50 | 0.00 | 0.00 | 0.00 | - | 16 | 1,418 | 0.00% |
| GS241018C00410000 | 2024-05-07 12:03PM EDT | 2024-10-18 | 50.96 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 0.00% |
| GS241115C00410000 | 2024-05-03 3:41PM EDT | 2024-11-15 | 49.50 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| GS241220C00410000 | 2024-05-08 1:40PM EDT | 2024-12-20 | 57.54 | 0.00 | 0.00 | 0.00 | - | 5 | 50 | 0.00% |
| GS250117C00410000 | 2024-05-08 9:50AM EDT | 2025-01-17 | 59.70 | 0.00 | 0.00 | 0.00 | - | 1 | 472 | 0.00% |
| GS250321C00410000 | 2024-05-06 2:24PM EDT | 2025-03-21 | 64.65 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| GS250620C00410000 | 2024-04-24 2:21PM EDT | 2025-06-20 | 57.30 | 0.00 | 0.00 | 0.00 | - | 2 | 157 | 0.00% |
| GS251219C00410000 | 2024-05-01 3:53PM EDT | 2025-12-19 | 70.70 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 0.00% |
| GS260116C00410000 | 2024-04-26 2:50PM EDT | 2026-01-16 | 73.73 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| GS261218C00410000 | 2024-05-03 3:41PM EDT | 2026-12-18 | 90.89 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510P00410000 | 2024-05-08 3:22PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 303 | 25.00% |
| GS240517P00410000 | 2024-05-08 3:34PM EDT | 2024-05-17 | 0.16 | 0.00 | 0.00 | 0.00 | - | 32 | 1,543 | 12.50% |
| GS240524P00410000 | 2024-05-08 3:22PM EDT | 2024-05-24 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 6.25% |
| GS240531P00410000 | 2024-05-08 3:35PM EDT | 2024-05-31 | 0.66 | 0.00 | 0.00 | 0.00 | - | 43 | 140 | 6.25% |
| GS240607P00410000 | 2024-05-08 2:43PM EDT | 2024-06-07 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 6.25% |
| GS240614P00410000 | 2024-05-08 2:45PM EDT | 2024-06-14 | 1.53 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 6.25% |
| GS240621P00410000 | 2024-05-08 3:58PM EDT | 2024-06-21 | 1.77 | 0.00 | 0.00 | 0.00 | - | 17 | 842 | 6.25% |
| GS240719P00410000 | 2024-05-08 3:55PM EDT | 2024-07-19 | 4.30 | 0.00 | 0.00 | 0.00 | - | 231 | 605 | 3.13% |
| GS240816P00410000 | 2024-05-08 2:36PM EDT | 2024-08-16 | 6.20 | 0.00 | 0.00 | 0.00 | - | 5 | 111 | 3.13% |
| GS240920P00410000 | 2024-05-07 2:11PM EDT | 2024-09-20 | 9.61 | 0.00 | 0.00 | 0.00 | - | 16 | 367 | 3.13% |
| GS241018P00410000 | 2024-04-30 1:59PM EDT | 2024-10-18 | 17.15 | 0.00 | 0.00 | 0.00 | - | 5 | 54 | 3.13% |
| GS241115P00410000 | 2024-05-08 12:54PM EDT | 2024-11-15 | 13.55 | 0.00 | 0.00 | 0.00 | - | 12 | 308 | 3.13% |
| GS241220P00410000 | 2024-05-08 11:06AM EDT | 2024-12-20 | 16.59 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 3.13% |
| GS250117P00410000 | 2024-05-08 10:08AM EDT | 2025-01-17 | 18.80 | 0.00 | 0.00 | 0.00 | - | 4 | 489 | 1.56% |
| GS250321P00410000 | 2024-05-02 10:17AM EDT | 2025-03-21 | 27.05 | 0.00 | 0.00 | 0.00 | - | 2 | 231 | 1.56% |
| GS250620P00410000 | 2024-05-08 10:00AM EDT | 2025-06-20 | 26.40 | 0.00 | 0.00 | 0.00 | - | 2 | 217 | 1.56% |
| GS251219P00410000 | 2024-04-24 1:59PM EDT | 2025-12-19 | 40.25 | 0.00 | 0.00 | 0.00 | - | 38 | 216 | 1.56% |
| GS260116P00410000 | 2024-04-25 1:27PM EDT | 2026-01-16 | 43.45 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 1.56% |
| GS261218P00410000 | 2024-05-06 9:44AM EDT | 2026-12-18 | 44.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
© 2024 Yahoo. All rights reserved.