The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:43PM EDT. Market open.
Strike:440.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510C00440000 | 2024-05-09 12:01PM EDT | 2024-05-10 | 12.55 | 11.90 | 14.60 | +4.29 | +51.94% | 577 | 608 | 55.99% |
| GS240517C00440000 | 2024-05-09 11:45AM EDT | 2024-05-17 | 13.40 | 13.90 | 14.45 | +3.65 | +37.44% | 50 | 1,127 | 25.73% |
| GS240524C00440000 | 2024-05-09 12:17PM EDT | 2024-05-24 | 15.40 | 15.50 | 15.95 | +3.35 | +27.80% | 9 | 130 | 24.06% |
| GS240531C00440000 | 2024-05-09 10:51AM EDT | 2024-05-31 | 14.52 | 15.90 | 16.50 | +1.93 | +15.33% | 3 | 141 | 21.46% |
| GS240607C00440000 | 2024-05-08 3:43PM EDT | 2024-06-07 | 11.60 | 16.65 | 19.00 | 0.00 | - | 6 | 278 | 24.16% |
| GS240614C00440000 | 2024-05-09 9:32AM EDT | 2024-06-14 | 15.50 | 17.75 | 20.60 | +3.00 | +24.00% | 8 | 3 | 24.77% |
| GS240621C00440000 | 2024-05-09 11:29AM EDT | 2024-06-21 | 18.60 | 18.90 | 19.50 | +2.85 | +18.10% | 88 | 1,591 | 20.82% |
| GS240719C00440000 | 2024-05-09 12:16PM EDT | 2024-07-19 | 24.84 | 24.85 | 25.15 | +2.94 | +13.42% | 45 | 443 | 23.76% |
| GS240816C00440000 | 2024-05-09 10:14AM EDT | 2024-08-16 | 27.23 | 28.80 | 29.30 | +1.68 | +6.58% | 8 | 148 | 24.74% |
| GS240920C00440000 | 2024-05-09 12:25PM EDT | 2024-09-20 | 32.05 | 32.00 | 32.50 | +4.60 | +16.76% | 2 | 389 | 24.31% |
| GS241018C00440000 | 2024-05-08 11:09AM EDT | 2024-10-18 | 31.17 | 36.00 | 36.45 | 0.00 | - | 4 | 131 | 25.50% |
| GS241115C00440000 | 2024-05-03 11:42AM EDT | 2024-11-15 | 33.31 | 40.05 | 41.00 | 0.00 | - | 7 | 229 | 27.14% |
| GS241220C00440000 | 2024-05-07 9:57AM EDT | 2024-12-20 | 38.60 | 42.85 | 43.45 | 0.00 | - | 2 | 122 | 26.73% |
| GS250117C00440000 | 2024-05-08 9:52AM EDT | 2025-01-17 | 41.40 | 46.00 | 46.70 | 0.00 | - | 1 | 821 | 27.43% |
| GS250321C00440000 | 2024-05-07 9:51AM EDT | 2025-03-21 | 47.35 | 50.65 | 51.70 | 0.00 | - | 3 | 143 | 27.61% |
| GS250620C00440000 | 2024-05-06 10:27AM EDT | 2025-06-20 | 53.07 | 58.15 | 59.30 | 0.00 | - | 9 | 86 | 28.43% |
| GS251219C00440000 | 2024-04-15 9:45AM EDT | 2025-12-19 | 46.00 | 68.85 | 70.35 | 0.00 | - | 6 | 146 | 28.61% |
| GS260116C00440000 | 2024-05-08 3:34PM EDT | 2026-01-16 | 68.17 | 69.70 | 72.75 | 0.00 | - | 1 | 143 | 29.01% |
| GS261218C00440000 | 2024-05-07 12:49PM EDT | 2026-12-18 | 82.00 | 85.30 | 89.30 | 0.00 | - | 1 | 4 | 29.24% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510P00440000 | 2024-05-09 12:25PM EDT | 2024-05-10 | 0.08 | 0.06 | 0.08 | -0.35 | -81.40% | 896 | 1,385 | 19.09% |
| GS240517P00440000 | 2024-05-09 12:22PM EDT | 2024-05-17 | 1.24 | 1.08 | 1.23 | -0.86 | -40.95% | 574 | 559 | 18.09% |
| GS240524P00440000 | 2024-05-09 11:59AM EDT | 2024-05-24 | 2.20 | 2.15 | 2.29 | -1.27 | -36.60% | 131 | 328 | 17.52% |
| GS240531P00440000 | 2024-05-09 12:24PM EDT | 2024-05-31 | 3.80 | 3.70 | 3.90 | -2.17 | -36.35% | 82 | 246 | 18.99% |
| GS240607P00440000 | 2024-05-09 12:24PM EDT | 2024-06-07 | 4.82 | 4.70 | 4.90 | -1.46 | -23.25% | 297 | 2,421 | 18.87% |
| GS240614P00440000 | 2024-05-09 12:10PM EDT | 2024-06-14 | 5.85 | 5.80 | 6.05 | -1.52 | -20.62% | 16 | 25 | 19.24% |
| GS240621P00440000 | 2024-05-09 12:08PM EDT | 2024-06-21 | 6.76 | 6.55 | 6.80 | -1.44 | -17.56% | 110 | 351 | 18.97% |
| GS240719P00440000 | 2024-05-09 11:16AM EDT | 2024-07-19 | 11.01 | 10.55 | 10.80 | -1.89 | -14.65% | 150 | 111 | 20.20% |
| GS240816P00440000 | 2024-05-09 12:22PM EDT | 2024-08-16 | 13.05 | 13.05 | 13.25 | -1.75 | -11.82% | 29 | 72 | 19.87% |
| GS240920P00440000 | 2024-05-09 11:08AM EDT | 2024-09-20 | 17.09 | 16.30 | 16.65 | -1.11 | -6.10% | 1 | 113 | 20.34% |
| GS241018P00440000 | 2024-05-06 11:48AM EDT | 2024-10-18 | 23.15 | 18.95 | 19.25 | 0.00 | - | 1 | 26 | 20.75% |
| GS241115P00440000 | 2024-05-07 2:02PM EDT | 2024-11-15 | 24.85 | 21.45 | 21.75 | 0.00 | - | 1 | 52 | 21.15% |
| GS241220P00440000 | 2024-05-07 10:14AM EDT | 2024-12-20 | 26.85 | 24.15 | 24.50 | 0.00 | - | 1 | 38 | 21.44% |
| GS250117P00440000 | 2024-05-09 12:09PM EDT | 2025-01-17 | 26.57 | 26.35 | 26.70 | -2.88 | -9.78% | 28 | 223 | 21.73% |
| GS250321P00440000 | 2024-05-03 3:13PM EDT | 2025-03-21 | 35.88 | 29.60 | 30.05 | 0.00 | - | 309 | 148 | 21.50% |
| GS250620P00440000 | 2024-05-07 1:13PM EDT | 2025-06-20 | 37.93 | 34.35 | 35.05 | 0.00 | - | 11 | 41 | 21.65% |
| GS251219P00440000 | 2024-04-12 1:07PM EDT | 2025-12-19 | 71.90 | 41.30 | 42.40 | 0.00 | - | 2 | 48 | 21.31% |
| GS260116P00440000 | 2024-01-30 3:32PM EDT | 2026-01-16 | 73.30 | 67.00 | 75.00 | 0.00 | - | - | 1 | 35.19% |
© 2024 Yahoo. All rights reserved.