The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:01AM EDT. Market open.
Strike:420.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510C00420000 | 2024-05-09 10:20AM EDT | 2024-05-10 | 30.10 | 28.65 | 32.95 | +3.00 | +11.07% | 4 | 128 | 67.14% |
| GS240517C00420000 | 2024-05-09 9:48AM EDT | 2024-05-17 | 29.67 | 30.20 | 32.10 | +0.90 | +3.13% | 1 | 1,198 | 41.53% |
| GS240524C00420000 | 2024-05-06 2:53PM EDT | 2024-05-24 | 25.47 | 30.80 | 33.30 | 0.00 | - | 2 | 86 | 36.47% |
| GS240531C00420000 | 2024-05-08 3:26PM EDT | 2024-05-31 | 28.90 | 31.15 | 33.25 | 0.00 | - | 4 | 31 | 30.24% |
| GS240607C00420000 | 2024-05-03 11:46AM EDT | 2024-06-07 | 24.55 | 28.55 | 34.45 | 0.00 | - | 3 | 4 | 29.96% |
| GS240621C00420000 | 2024-05-08 3:17PM EDT | 2024-06-21 | 32.70 | 33.05 | 34.05 | +2.36 | +7.78% | 2 | 884 | 23.80% |
| GS240719C00420000 | 2024-05-08 3:39PM EDT | 2024-07-19 | 35.50 | 37.45 | 38.55 | 0.00 | - | 11 | 815 | 26.09% |
| GS240816C00420000 | 2024-05-09 10:03AM EDT | 2024-08-16 | 40.90 | 41.15 | 41.70 | +2.25 | +5.82% | 1 | 119 | 26.18% |
| GS240920C00420000 | 2024-05-03 3:32PM EDT | 2024-09-20 | 36.00 | 43.85 | 44.60 | 0.00 | - | 14 | 369 | 25.61% |
| GS241018C00420000 | 2024-05-06 12:09PM EDT | 2024-10-18 | 42.49 | 47.65 | 48.25 | 0.00 | - | 1 | 111 | 26.75% |
| GS241115C00420000 | 2024-04-30 3:59PM EDT | 2024-11-15 | 37.05 | 51.30 | 52.40 | 0.00 | - | 1 | 167 | 28.25% |
| GS241220C00420000 | 2024-05-08 1:40PM EDT | 2024-12-20 | 50.80 | 53.95 | 54.95 | 0.00 | - | 5 | 155 | 27.95% |
| GS250117C00420000 | 2024-05-09 10:15AM EDT | 2025-01-17 | 57.86 | 57.00 | 57.60 | +3.12 | +5.70% | 20 | 824 | 28.30% |
| GS250321C00420000 | 2024-04-30 10:44AM EDT | 2025-03-21 | 49.70 | 61.60 | 62.65 | 0.00 | - | 2 | 114 | 28.60% |
| GS250620C00420000 | 2024-04-29 2:11PM EDT | 2025-06-20 | 59.10 | 68.20 | 69.90 | 0.00 | - | 1 | 197 | 29.32% |
| GS251219C00420000 | 2024-05-08 3:18PM EDT | 2025-12-19 | 77.80 | 78.80 | 81.20 | 0.00 | - | 1 | 91 | 29.68% |
| GS260116C00420000 | 2024-05-03 9:35AM EDT | 2026-01-16 | 73.37 | 80.35 | 81.85 | 0.00 | - | 5 | 95 | 29.30% |
| GS261218C00420000 | 2024-05-01 10:13AM EDT | 2026-12-18 | 83.02 | 94.00 | 99.00 | 0.00 | - | 1 | 2 | 29.92% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510P00420000 | 2024-05-09 9:43AM EDT | 2024-05-10 | 0.05 | 0.01 | 0.07 | 0.00 | - | 2 | 341 | 42.58% |
| GS240517P00420000 | 2024-05-08 3:51PM EDT | 2024-05-17 | 0.28 | 0.18 | 0.24 | 0.00 | - | 45 | 677 | 24.44% |
| GS240524P00420000 | 2024-05-09 10:18AM EDT | 2024-05-24 | 0.52 | 0.47 | 0.54 | -0.15 | -22.39% | 1 | 224 | 21.56% |
| GS240531P00420000 | 2024-05-09 9:57AM EDT | 2024-05-31 | 1.00 | 0.95 | 1.05 | -0.25 | -20.00% | 12 | 346 | 21.13% |
| GS240607P00420000 | 2024-05-09 10:06AM EDT | 2024-06-07 | 1.47 | 1.43 | 1.57 | -0.31 | -17.42% | 15 | 66 | 20.73% |
| GS240614P00420000 | 2024-05-06 2:41PM EDT | 2024-06-14 | 2.64 | 2.07 | 2.19 | -0.91 | -25.63% | 4 | 16 | 20.72% |
| GS240621P00420000 | 2024-05-09 10:43AM EDT | 2024-06-21 | 2.62 | 2.54 | 2.67 | -0.44 | -14.38% | 25 | 528 | 20.33% |
| GS240719P00420000 | 2024-05-09 10:43AM EDT | 2024-07-19 | 5.65 | 5.50 | 5.65 | -0.52 | -8.43% | 45 | 552 | 21.41% |
| GS240816P00420000 | 2024-05-09 9:37AM EDT | 2024-08-16 | 8.03 | 7.40 | 7.65 | -0.17 | -2.07% | 3 | 266 | 20.94% |
| GS240920P00420000 | 2024-05-09 10:43AM EDT | 2024-09-20 | 10.55 | 10.30 | 10.60 | -0.90 | -7.86% | 2 | 131 | 21.33% |
| GS241018P00420000 | 2024-05-08 11:22AM EDT | 2024-10-18 | 14.50 | 12.75 | 13.05 | 0.00 | - | 2 | 53 | 21.82% |
| GS241115P00420000 | 2024-05-08 1:03PM EDT | 2024-11-15 | 16.85 | 15.10 | 15.45 | 0.00 | - | 76 | 130 | 22.28% |
| GS241220P00420000 | 2024-05-08 12:16PM EDT | 2024-12-20 | 19.40 | 17.75 | 18.00 | 0.00 | - | 1 | 39 | 22.52% |
| GS250117P00420000 | 2024-05-08 3:42PM EDT | 2025-01-17 | 20.85 | 19.75 | 20.00 | 0.00 | - | 3 | 405 | 22.73% |
| GS250321P00420000 | 2024-05-02 10:17AM EDT | 2025-03-21 | 30.90 | 22.85 | 23.40 | 0.00 | - | 1 | 21 | 22.60% |
| GS250620P00420000 | 2024-05-07 1:35PM EDT | 2025-06-20 | 30.10 | 27.60 | 28.30 | 0.00 | - | 10 | 106 | 22.74% |
| GS251219P00420000 | 2024-03-27 3:39PM EDT | 2025-12-19 | 48.03 | 41.25 | 45.60 | 0.00 | - | 44 | 46 | 27.08% |
| GS260116P00420000 | 2024-05-06 9:57AM EDT | 2026-01-16 | 38.88 | 35.50 | 36.40 | 0.00 | - | 1 | 39 | 22.23% |
| GS261218P00420000 | 2024-05-01 1:24PM EDT | 2026-12-18 | 52.20 | 44.50 | 49.95 | 0.00 | - | - | 10 | 22.91% |
© 2024 Yahoo. All rights reserved.