The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:13PM EDT. Market open.
Strike:435.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510C00435000 | 2024-05-09 2:52PM EDT | 2024-05-10 | 20.35 | 18.95 | 20.55 | +7.48 | +58.12% | 28 | 506 | 32.32% |
| GS240517C00435000 | 2024-05-09 2:56PM EDT | 2024-05-17 | 21.11 | 19.95 | 21.40 | +6.66 | +49.74% | 31 | 1,247 | 24.40% |
| GS240524C00435000 | 2024-05-09 12:06PM EDT | 2024-05-24 | 20.53 | 21.65 | 23.10 | +6.53 | +46.64% | 12 | 63 | 25.87% |
| GS240531C00435000 | 2024-05-09 2:26PM EDT | 2024-05-31 | 21.46 | 22.50 | 23.05 | +4.88 | +29.43% | 14 | 195 | 21.41% |
| GS240607C00435000 | 2024-05-06 9:31AM EDT | 2024-06-07 | 16.22 | 22.35 | 24.45 | 0.00 | - | 1 | 11 | 22.47% |
| GS240614C00435000 | 2024-05-03 2:31PM EDT | 2024-06-14 | 14.35 | 23.30 | 24.35 | 0.00 | - | 3 | 3 | 20.01% |
| GS240621C00435000 | 2024-05-09 2:26PM EDT | 2024-06-21 | 23.60 | 24.60 | 25.30 | +4.15 | +21.34% | 10 | 460 | 20.29% |
| GS240719C00435000 | 2024-05-09 1:14PM EDT | 2024-07-19 | 28.13 | 29.50 | 30.20 | +2.71 | +10.66% | 8 | 785 | 23.06% |
| GS240920C00435000 | 2024-05-09 12:25PM EDT | 2024-09-20 | 35.35 | 37.00 | 37.75 | +5.33 | +17.75% | 1 | 264 | 24.34% |
| GS241018C00435000 | 2024-05-09 12:50PM EDT | 2024-10-18 | 38.75 | 40.80 | 41.40 | +3.45 | +9.77% | 4 | 48 | 25.37% |
| GS261218C00435000 | 2024-05-03 2:31PM EDT | 2026-12-18 | 82.45 | 88.80 | 94.00 | 0.00 | - | 1 | 1 | 29.30% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510P00435000 | 2024-05-09 1:50PM EDT | 2024-05-10 | 0.04 | 0.03 | 0.05 | -0.09 | -81.82% | 520 | 1,216 | 28.52% |
| GS240517P00435000 | 2024-05-09 2:54PM EDT | 2024-05-17 | 0.49 | 0.46 | 0.51 | -0.70 | -58.82% | 325 | 611 | 20.64% |
| GS240524P00435000 | 2024-05-09 2:43PM EDT | 2024-05-24 | 1.16 | 1.08 | 1.17 | -1.02 | -46.79% | 72 | 73 | 19.41% |
| GS240531P00435000 | 2024-05-09 2:53PM EDT | 2024-05-31 | 2.18 | 2.11 | 2.21 | -1.77 | -44.81% | 102 | 287 | 20.09% |
| GS240607P00435000 | 2024-05-09 2:50PM EDT | 2024-06-07 | 3.01 | 2.88 | 3.05 | -1.79 | -37.29% | 309 | 2,408 | 19.97% |
| GS240614P00435000 | 2024-05-09 12:28PM EDT | 2024-06-14 | 4.48 | 3.80 | 4.00 | -1.51 | -25.21% | 43 | 20 | 20.22% |
| GS240621P00435000 | 2024-05-09 2:39PM EDT | 2024-06-21 | 4.60 | 4.50 | 4.70 | -1.98 | -30.09% | 111 | 623 | 19.98% |
| GS240719P00435000 | 2024-05-09 2:47PM EDT | 2024-07-19 | 8.28 | 8.15 | 8.40 | -2.42 | -22.62% | 63 | 94 | 21.14% |
| GS240920P00435000 | 2024-05-09 2:33PM EDT | 2024-09-20 | 14.20 | 13.60 | 13.85 | -3.63 | -20.36% | 9 | 58 | 20.96% |
| GS241018P00435000 | 2024-05-06 11:48AM EDT | 2024-10-18 | 20.95 | 16.25 | 16.55 | 0.00 | - | 6 | 19 | 21.49% |
© 2024 Yahoo. All rights reserved.