The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:27PM EDT. Market open.
Strike:450.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510C00450000 | 2024-05-09 1:09PM EDT | 2024-05-10 | 3.44 | 3.40 | 3.70 | +2.14 | +164.62% | 1,680 | 935 | 18.56% |
| GS240517C00450000 | 2024-05-09 1:06PM EDT | 2024-05-17 | 6.77 | 6.60 | 6.80 | +2.49 | +58.18% | 318 | 1,836 | 20.01% |
| GS240524C00450000 | 2024-05-09 12:44PM EDT | 2024-05-24 | 8.17 | 8.65 | 8.80 | +1.92 | +30.72% | 82 | 158 | 20.36% |
| GS240531C00450000 | 2024-05-09 12:05PM EDT | 2024-05-31 | 10.07 | 9.40 | 9.80 | +3.27 | +48.09% | 103 | 171 | 19.21% |
| GS240607C00450000 | 2024-05-09 12:08PM EDT | 2024-06-07 | 10.48 | 10.30 | 10.75 | +2.73 | +35.23% | 3 | 29 | 18.67% |
| GS240621C00450000 | 2024-05-09 1:03PM EDT | 2024-06-21 | 12.90 | 12.70 | 12.95 | +2.65 | +25.85% | 108 | 617 | 18.95% |
| GS240719C00450000 | 2024-05-09 1:09PM EDT | 2024-07-19 | 18.91 | 18.90 | 19.10 | +3.26 | +20.32% | 57 | 708 | 22.52% |
| GS240816C00450000 | 2024-05-09 12:17PM EDT | 2024-08-16 | 22.75 | 22.85 | 23.15 | +2.65 | +13.18% | 16 | 179 | 23.42% |
| GS240920C00450000 | 2024-05-09 11:01AM EDT | 2024-09-20 | 24.83 | 26.25 | 26.50 | +1.13 | +4.77% | 7 | 454 | 23.22% |
| GS241018C00450000 | 2024-05-08 9:41AM EDT | 2024-10-18 | 30.60 | 30.35 | 30.80 | +5.03 | +19.67% | 1 | 368 | 24.72% |
| GS241115C00450000 | 2024-05-08 3:55PM EDT | 2024-11-15 | 31.40 | 34.45 | 35.20 | 0.00 | - | 2 | 112 | 26.23% |
| GS241220C00450000 | 2024-05-09 12:42PM EDT | 2024-12-20 | 37.14 | 37.20 | 37.75 | +4.95 | +15.38% | 11 | 147 | 25.93% |
| GS250117C00450000 | 2024-05-09 12:50PM EDT | 2025-01-17 | 40.24 | 40.50 | 41.05 | +3.49 | +9.50% | 6 | 1,015 | 26.66% |
| GS250321C00450000 | 2024-05-09 10:34AM EDT | 2025-03-21 | 44.40 | 45.25 | 46.15 | +2.90 | +6.99% | 1 | 102 | 26.93% |
| GS250620C00450000 | 2024-05-09 11:42AM EDT | 2025-06-20 | 52.25 | 52.10 | 53.80 | +3.35 | +6.85% | 1 | 330 | 27.79% |
| GS251219C00450000 | 2024-05-09 11:27AM EDT | 2025-12-19 | 62.80 | 63.70 | 65.35 | +1.70 | +2.78% | 1 | 59 | 28.22% |
| GS260116C00450000 | 2024-05-09 12:42PM EDT | 2026-01-16 | 65.51 | 64.65 | 67.10 | +3.96 | +6.43% | 1 | 140 | 28.34% |
| GS261218C00450000 | 2024-05-07 9:30AM EDT | 2026-12-18 | 76.00 | 79.80 | 83.70 | 0.00 | - | 2 | 68 | 28.63% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510P00450000 | 2024-05-09 1:11PM EDT | 2024-05-10 | 0.96 | 0.95 | 1.02 | -3.14 | -77.15% | 1,197 | 91 | 14.33% |
| GS240517P00450000 | 2024-05-09 12:59PM EDT | 2024-05-17 | 3.93 | 3.65 | 3.80 | -2.43 | -38.21% | 396 | 99 | 17.00% |
| GS240524P00450000 | 2024-05-09 1:06PM EDT | 2024-05-24 | 5.25 | 5.15 | 5.30 | -4.85 | -48.02% | 163 | 17 | 16.78% |
| GS240531P00450000 | 2024-05-09 12:48PM EDT | 2024-05-31 | 7.70 | 7.35 | 7.60 | -2.25 | -22.61% | 53 | 105 | 19.12% |
| GS240621P00450000 | 2024-05-09 12:49PM EDT | 2024-06-21 | 10.90 | 10.40 | 10.60 | -2.00 | -15.50% | 139 | 80 | 18.65% |
| GS240719P00450000 | 2024-05-09 1:02PM EDT | 2024-07-19 | 14.80 | 14.65 | 14.85 | -2.18 | -12.84% | 117 | 39 | 19.91% |
| GS240816P00450000 | 2024-05-09 12:28PM EDT | 2024-08-16 | 17.25 | 17.05 | 17.25 | -2.30 | -11.76% | 105 | 39 | 19.45% |
| GS240920P00450000 | 2024-05-09 11:56AM EDT | 2024-09-20 | 20.40 | 20.45 | 20.75 | -2.20 | -9.73% | 37 | 22 | 19.95% |
| GS241018P00450000 | 2024-05-06 11:49AM EDT | 2024-10-18 | 28.05 | 23.10 | 23.45 | 0.00 | - | 1 | 6 | 20.41% |
| GS241115P00450000 | 2024-05-08 3:58PM EDT | 2024-11-15 | 27.90 | 25.65 | 26.00 | 0.00 | - | 3 | 22 | 20.82% |
| GS241220P00450000 | 2024-05-01 2:40PM EDT | 2024-12-20 | 39.20 | 28.40 | 28.75 | 0.00 | - | 1 | 60 | 21.09% |
| GS250117P00450000 | 2024-05-09 12:08PM EDT | 2025-01-17 | 30.75 | 30.50 | 30.85 | -2.10 | -6.39% | 5 | 276 | 21.30% |
| GS250321P00450000 | 2024-05-09 12:01PM EDT | 2025-03-21 | 33.80 | 33.60 | 34.50 | -17.75 | -34.43% | 2 | 6 | 21.26% |
| GS250620P00450000 | 2024-04-23 12:18PM EDT | 2025-06-20 | 52.91 | 38.40 | 40.20 | 0.00 | - | 1 | 49 | 21.75% |
| GS251219P00450000 | 2024-05-09 12:05PM EDT | 2025-12-19 | 46.00 | 45.30 | 46.45 | -2.60 | -5.35% | 3 | 1 | 20.85% |
| GS260116P00450000 | 2024-03-28 9:39AM EDT | 2026-01-16 | 62.61 | 54.40 | 60.25 | 0.00 | - | 1 | 3 | 26.34% |
© 2024 Yahoo. All rights reserved.