The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:430.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510C00430000 | 2024-05-08 3:16PM EDT | 2024-05-10 | 17.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| GS240517C00430000 | 2024-05-08 3:40PM EDT | 2024-05-17 | 18.92 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| GS240524C00430000 | 2024-05-08 3:50PM EDT | 2024-05-24 | 20.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GS240531C00430000 | 2024-05-08 3:44PM EDT | 2024-05-31 | 20.47 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| GS240607C00430000 | 2024-05-08 3:59PM EDT | 2024-06-07 | 20.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GS240614C00430000 | 2024-05-03 3:47PM EDT | 2024-06-14 | 16.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GS240621C00430000 | 2024-05-08 3:52PM EDT | 2024-06-21 | 23.21 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GS240719C00430000 | 2024-05-08 3:47PM EDT | 2024-07-19 | 28.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GS240816C00430000 | 2024-05-08 12:45PM EDT | 2024-08-16 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240920C00430000 | 2024-05-08 11:34AM EDT | 2024-09-20 | 33.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GS241018C00430000 | 2024-04-30 2:52PM EDT | 2024-10-18 | 28.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GS241115C00430000 | 2024-05-06 1:28PM EDT | 2024-11-15 | 40.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS241220C00430000 | 2024-05-07 11:26AM EDT | 2024-12-20 | 45.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS250117C00430000 | 2024-05-08 12:52PM EDT | 2025-01-17 | 48.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GS250321C00430000 | 2024-05-07 9:51AM EDT | 2025-03-21 | 53.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GS250620C00430000 | 2024-05-07 9:38AM EDT | 2025-06-20 | 60.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GS251219C00430000 | 2024-04-29 2:11PM EDT | 2025-12-19 | 64.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GS260116C00430000 | 2024-05-08 3:50PM EDT | 2026-01-16 | 73.93 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GS261218C00430000 | 2024-04-26 1:00PM EDT | 2026-12-18 | 78.00 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510P00430000 | 2024-05-08 3:55PM EDT | 2024-05-10 | 0.07 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 12.50% |
| GS240517P00430000 | 2024-05-08 3:50PM EDT | 2024-05-17 | 0.65 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 6.25% |
| GS240524P00430000 | 2024-05-08 3:55PM EDT | 2024-05-24 | 1.45 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 3.13% |
| GS240531P00430000 | 2024-05-08 3:09PM EDT | 2024-05-31 | 2.73 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 3.13% |
| GS240607P00430000 | 2024-05-08 1:44PM EDT | 2024-06-07 | 4.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| GS240614P00430000 | 2024-05-08 3:15PM EDT | 2024-06-14 | 4.61 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| GS240621P00430000 | 2024-05-08 3:56PM EDT | 2024-06-21 | 5.12 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 3.13% |
| GS240719P00430000 | 2024-05-08 3:59PM EDT | 2024-07-19 | 8.84 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| GS240816P00430000 | 2024-05-08 2:24PM EDT | 2024-08-16 | 11.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| GS240920P00430000 | 2024-05-08 1:24PM EDT | 2024-09-20 | 15.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| GS241018P00430000 | 2024-05-07 9:49AM EDT | 2024-10-18 | 17.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| GS241115P00430000 | 2024-05-08 1:05PM EDT | 2024-11-15 | 20.30 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 1.56% |
| GS241220P00430000 | 2024-05-08 12:16PM EDT | 2024-12-20 | 23.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| GS250117P00430000 | 2024-05-07 2:54PM EDT | 2025-01-17 | 25.86 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| GS250321P00430000 | 2024-05-03 11:12AM EDT | 2025-03-21 | 31.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| GS250620P00430000 | 2024-05-07 11:01AM EDT | 2025-06-20 | 33.40 | 0.00 | 0.00 | 0.00 | - | 304 | 0 | 0.78% |
| GS251219P00430000 | 2024-04-24 1:55PM EDT | 2025-12-19 | 48.84 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.78% |
| GS260116P00430000 | 2024-05-08 3:34PM EDT | 2026-01-16 | 40.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.